209,800€
0,79%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 207,80 | 209,60 | 207,80 | 209,58 | 0,68% | - |
| 03.10.2025 | 206,25 | 209,30 | 206,25 | 208,15 | 0,47% | 32,00 |
| 02.10.2025 | 203,00 | 209,33 | 203,00 | 207,18 | 1,69% | 52,00 |
| 01.10.2025 | 200,65 | 204,20 | 198,47 | 203,73 | 1,47% | 5,00 |
| 30.09.2025 | 201,40 | 201,73 | 197,42 | 200,77 | -0,43% | 9,00 |
| 29.09.2025 | 203,40 | 204,38 | 199,71 | 201,65 | -1,01% | - |
| 26.09.2025 | 202,10 | 206,93 | 200,55 | 203,70 | 0,37% | 27,00 |
| 25.09.2025 | 199,66 | 202,98 | 198,29 | 202,95 | 1,67% | 105,00 |
| 24.09.2025 | 197,52 | 201,05 | 197,52 | 199,62 | 0,71% | 2,00 |
| 23.09.2025 | 194,60 | 199,92 | 194,18 | 198,21 | 1,36% | 54,00 |
| 22.09.2025 | 197,33 | 198,01 | 191,53 | 195,56 | -0,81% | 32,00 |
| 19.09.2025 | 202,75 | 203,52 | 192,05 | 197,16 | 2,51% | 524,00 |
| 18.09.2025 | 191,63 | 194,62 | 190,82 | 192,34 | 0,64% | 293,00 |
| 17.09.2025 | 191,63 | 195,52 | 190,03 | 191,11 | -0,60% | 14,00 |
| 16.09.2025 | 192,11 | 194,69 | 190,58 | 192,27 | -0,06% | - |
| 15.09.2025 | 195,64 | 197,67 | 192,37 | 192,38 | -1,68% | 45,00 |
| 12.09.2025 | 195,15 | 196,71 | 193,85 | 195,66 | 0,57% | 11,00 |
| 11.09.2025 | 192,28 | 196,26 | 188,96 | 194,55 | 0,66% | 54,00 |
| 10.09.2025 | 192,56 | 194,57 | 191,53 | 193,27 | 0,19% | 210,00 |
| 09.09.2025 | 191,17 | 193,50 | 190,77 | 192,90 | 1,47% | 75,00 |
| 08.09.2025 | 193,52 | 193,94 | 189,14 | 190,11 | -2,08% | 30,00 |
| 05.09.2025 | 193,26 | 195,39 | 190,96 | 194,14 | 0,52% | 13,00 |
| 04.09.2025 | 192,96 | 194,21 | 190,25 | 193,14 | 0,08% | - |
| 03.09.2025 | 192,09 | 194,01 | 191,44 | 192,99 | 0,12% | 5,00 |
| 02.09.2025 | 197,57 | 198,57 | 191,39 | 192,75 | -2,14% | 69,00 |
| 01.09.2025 | 197,47 | 197,89 | 196,83 | 196,96 | -0,23% | 316,00 |
| 29.08.2025 | 197,99 | 199,88 | 196,60 | 197,42 | -0,26% | - |
| 28.08.2025 | 198,93 | 200,40 | 195,46 | 197,93 | -0,79% | 30,00 |
| 27.08.2025 | 199,30 | 200,80 | 198,79 | 199,50 | 0,50% | - |
| 26.08.2025 | 200,55 | 200,65 | 197,50 | 198,50 | -1,07% | 50,00 |
| 25.08.2025 | 201,35 | 202,40 | 199,10 | 200,65 | -0,46% | 11,00 |
| 22.08.2025 | 194,54 | 203,27 | 193,82 | 201,58 | 3,94% | 132,00 |
| 21.08.2025 | 195,03 | 195,78 | 193,35 | 193,94 | -0,54% | 2,00 |
| 20.08.2025 | 199,96 | 200,43 | 194,97 | 194,99 | -2,50% | 11,00 |
| 19.08.2025 | 195,36 | 201,05 | 194,87 | 200,00 | 2,48% | - |
| 18.08.2025 | 194,67 | 195,89 | 191,73 | 195,16 | 0,43% | 231,00 |
| 15.08.2025 | 199,18 | 199,27 | 194,07 | 194,32 | -2,16% | 56,00 |
| 14.08.2025 | 196,97 | 200,52 | 195,00 | 198,62 | 0,83% | 23,00 |
| 13.08.2025 | 197,41 | 198,25 | 189,50 | 196,99 | -0,10% | 66,00 |
| 12.08.2025 | 192,96 | 200,04 | 192,95 | 197,19 | 1,86% | - |
| 11.08.2025 | 195,92 | 198,92 | 191,70 | 193,58 | -1,15% | 50,00 |
| 08.08.2025 | 191,36 | 196,45 | 191,24 | 195,83 | 1,68% | 368,00 |
| 07.08.2025 | 193,08 | 197,23 | 192,33 | 192,59 | -0,94% | - |
| 06.08.2025 | 190,22 | 195,37 | 190,19 | 194,42 | 1,17% | - |
| 05.08.2025 | 187,97 | 192,65 | 187,65 | 192,17 | 2,18% | 334,00 |
| 04.08.2025 | 187,44 | 189,65 | 186,63 | 188,07 | 0,25% | 84,00 |
| 01.08.2025 | 195,19 | 195,81 | 186,98 | 187,60 | -4,16% | 97,00 |
| 31.07.2025 | 196,07 | 197,07 | 193,61 | 195,74 | -0,24% | 72,00 |
| 30.07.2025 | 203,40 | 204,75 | 194,57 | 196,22 | -3,33% | 15,00 |
| 29.07.2025 | 209,50 | 211,05 | 202,77 | 202,98 | -2,95% | 61,00 |
| 28.07.2025 | 206,55 | 210,60 | 206,08 | 209,15 | 0,94% | 20,00 |
| 25.07.2025 | 202,30 | 207,40 | 200,62 | 207,20 | 2,87% | 66,00 |
| 24.07.2025 | 201,33 | 203,45 | 200,90 | 201,43 | -0,25% | - |
| 23.07.2025 | 197,86 | 203,80 | 197,49 | 201,93 | 2,45% | - |
| 22.07.2025 | 193,16 | 197,64 | 192,98 | 197,09 | 1,99% | - |
| 21.07.2025 | 194,98 | 195,79 | 193,01 | 193,25 | -0,87% | 76,00 |
| 18.07.2025 | 197,03 | 197,65 | 193,00 | 194,94 | -1,09% | 43,00 |
| 17.07.2025 | 195,87 | 198,73 | 195,37 | 197,09 | 0,25% | 10,00 |
| 16.07.2025 | 198,54 | 200,90 | 194,48 | 196,60 | -1,23% | 12,00 |
| 15.07.2025 | 200,75 | 201,45 | 199,04 | 199,04 | -0,70% | 4,00 |
| 14.07.2025 | 201,48 | 202,27 | 198,26 | 200,45 | -0,76% | 101,00 |
| 11.07.2025 | 204,30 | 204,30 | 200,83 | 201,98 | -1,07% | 7,00 |
| 10.07.2025 | 202,65 | 205,60 | 200,65 | 204,15 | 1,16% | 1,00 |
| 09.07.2025 | 203,35 | 204,80 | 201,60 | 201,80 | -0,88% | - |
| 08.07.2025 | 200,50 | 205,00 | 199,93 | 203,60 | 1,55% | - |
| 07.07.2025 | 203,25 | 206,33 | 200,02 | 200,50 | -1,34% | 485,00 |
| 04.07.2025 | 205,45 | 205,45 | 202,98 | 203,23 | -1,08% | 10,00 |
| 03.07.2025 | 203,00 | 208,85 | 202,30 | 205,45 | 1,38% | 161,00 |
| 02.07.2025 | 198,51 | 202,95 | 198,51 | 202,65 | 1,94% | 72,00 |
| 01.07.2025 | 192,90 | 201,75 | 191,24 | 198,80 | 3,01% | - |
| 30.06.2025 | 195,15 | 196,80 | 192,78 | 193,00 | -1,52% | - |
| 27.06.2025 | 188,84 | 195,99 | 188,78 | 195,98 | 3,72% | - |
| 26.06.2025 | 190,19 | 193,24 | 187,60 | 188,95 | -0,83% | - |
| 25.06.2025 | 188,63 | 194,18 | 185,77 | 190,54 | -3,35% | - |
| 24.06.2025 | 199,20 | 199,68 | 0,00 | 197,15 | -0,39% | 39,00 |
| 23.06.2025 | 194,90 | 198,02 | 194,23 | 197,92 | 0,95% | 905,00 |
| 20.06.2025 | 193,29 | 197,08 | 192,75 | 196,06 | 1,79% | - |
| 19.06.2025 | 194,53 | 195,29 | 192,62 | 192,62 | -0,90% | 6,00 |
| 18.06.2025 | 193,52 | 196,44 | 192,96 | 194,37 | 0,31% | 250,00 |
| 17.06.2025 | 195,39 | 196,46 | 193,06 | 193,76 | -1,06% | - |
| 16.06.2025 | 194,59 | 197,24 | 194,01 | 195,83 | 1,01% | 355,00 |
| 13.06.2025 | 193,59 | 195,79 | 192,06 | 193,88 | -0,21% | 2,00 |
| 12.06.2025 | 195,00 | 196,22 | 191,39 | 194,28 | -0,45% | 161,00 |
| 11.06.2025 | 199,64 | 200,50 | 194,28 | 195,15 | -2,11% | 751,00 |
| 10.06.2025 | 194,39 | 199,85 | 193,93 | 199,36 | 2,66% | 6,00 |
| 09.06.2025 | 192,26 | 195,94 | 191,96 | 194,19 | 0,61% | 14,00 |
| 06.06.2025 | 190,14 | 194,43 | 189,17 | 193,01 | 1,99% | - |
| 05.06.2025 | 191,79 | 192,47 | 188,25 | 189,25 | -1,36% | - |
| 04.06.2025 | 193,40 | 194,06 | 191,47 | 191,86 | -0,78% | - |
| 03.06.2025 | 190,44 | 193,79 | 189,50 | 193,37 | 1,69% | 15,00 |
| 02.06.2025 | 193,01 | 193,01 | 188,12 | 190,16 | -0,89% | 20,00 |
| 30.05.2025 | 193,04 | 194,95 | 190,30 | 191,86 | -0,87% | - |
| 29.05.2025 | 195,63 | 197,90 | 191,02 | 193,54 | 0,65% | 20,00 |
| 28.05.2025 | 193,97 | 195,21 | 191,81 | 192,29 | -0,82% | - |
| 27.05.2025 | 192,26 | 195,32 | 191,52 | 193,88 | 0,63% | 303,00 |
| 26.05.2025 | 190,99 | 193,66 | 188,95 | 192,66 | 1,03% | - |
| 23.05.2025 | 194,85 | 194,85 | 188,82 | 190,70 | -1,67% | - |
| 22.05.2025 | 191,29 | 195,24 | 190,51 | 193,93 | 1,18% | - |
| 21.05.2025 | 194,91 | 195,66 | 190,94 | 191,66 | -2,22% | 117,00 |
| 20.05.2025 | 197,65 | 199,88 | 195,20 | 196,01 | -2,48% | 352,00 |