187,440€
-4,24%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 203,40 | 203,68 | 199,50 | 201,00 | -2,26% | 234,00 |
| 16.05.2025 | 206,43 | 207,65 | 203,58 | 205,65 | -0,54% | 457,00 |
| 15.05.2025 | 206,27 | 208,90 | 205,20 | 206,77 | -0,52% | - |
| 14.05.2025 | 206,83 | 207,95 | 204,33 | 207,85 | 0,59% | 20,00 |
| 13.05.2025 | 211,05 | 213,77 | 206,63 | 206,63 | -1,56% | 143,00 |
| 12.05.2025 | 196,06 | 214,20 | 196,06 | 209,90 | 8,53% | 451,00 |
| 09.05.2025 | 194,08 | 196,06 | 192,68 | 193,41 | -0,91% | 2,00 |
| 08.05.2025 | 191,65 | 197,94 | 190,77 | 195,19 | 2,41% | 10,00 |
| 07.05.2025 | 187,52 | 191,35 | 187,52 | 190,59 | 1,59% | - |
| 06.05.2025 | 192,11 | 192,11 | 187,09 | 187,60 | -2,17% | 74,00 |
| 05.05.2025 | 192,54 | 193,97 | 190,88 | 191,76 | -1,26% | 2,00 |
| 02.05.2025 | 184,85 | 195,82 | 184,85 | 194,20 | 4,57% | 54,00 |
| 30.04.2025 | 184,19 | 185,77 | 179,81 | 185,71 | 0,72% | 432,00 |
| 29.04.2025 | 185,88 | 188,69 | 182,09 | 184,39 | -0,43% | 3,00 |
| 28.04.2025 | 186,21 | 188,41 | 183,60 | 185,19 | -0,51% | 54,00 |
| 25.04.2025 | 189,40 | 190,69 | 183,81 | 186,14 | -1,76% | 62,00 |
| 24.04.2025 | 186,35 | 189,66 | 183,79 | 189,48 | 1,55% | 12,00 |
| 23.04.2025 | 180,88 | 192,21 | 180,88 | 186,58 | 3,15% | - |
| 22.04.2025 | 183,72 | 183,72 | 177,39 | 180,88 | -0,83% | 5,00 |
| 17.04.2025 | 180,23 | 184,92 | 177,72 | 182,40 | 2,02% | 60,00 |
| 16.04.2025 | 181,62 | 182,89 | 176,31 | 178,79 | -2,70% | 13,00 |
| 15.04.2025 | 185,33 | 187,18 | 183,02 | 183,75 | -0,83% | 2,00 |
| 14.04.2025 | 185,23 | 188,51 | 183,36 | 185,29 | 1,32% | 18,00 |
| 11.04.2025 | 182,35 | 185,39 | 175,81 | 182,87 | -0,66% | 47,00 |
| 10.04.2025 | 199,99 | 199,99 | 179,88 | 184,09 | -7,68% | 14,00 |
| 09.04.2025 | 180,90 | 201,88 | 174,73 | 199,41 | 10,45% | 12,00 |
| 08.04.2025 | 189,85 | 193,66 | 178,39 | 180,54 | -4,03% | 18,00 |
| 07.04.2025 | 191,98 | 196,33 | 182,11 | 188,12 | -1,87% | 20,00 |
| 04.04.2025 | 195,68 | 196,76 | 186,02 | 191,71 | -1,89% | 95,00 |
| 03.04.2025 | 220,83 | 220,83 | 193,77 | 195,41 | -13,61% | 70,00 |
| 02.04.2025 | 223,90 | 226,58 | 221,73 | 226,20 | 0,90% | - |
| 01.04.2025 | 225,38 | 226,48 | 221,38 | 224,18 | -0,68% | 15,00 |
| 31.03.2025 | 223,10 | 226,93 | 221,30 | 225,70 | 1,30% | 5,00 |
| 28.03.2025 | 226,00 | 226,45 | 222,25 | 222,80 | -1,42% | - |
| 27.03.2025 | 227,27 | 227,30 | 224,40 | 226,00 | -0,32% | 50,00 |
| 26.03.2025 | 223,65 | 227,58 | 223,18 | 226,73 | 1,30% | 40,00 |
| 25.03.2025 | 223,68 | 226,38 | 221,73 | 223,83 | -0,03% | 5,00 |
| 24.03.2025 | 212,05 | 226,30 | 212,05 | 223,90 | 5,09% | 98,00 |
| 21.03.2025 | 215,00 | 215,00 | 200,63 | 213,05 | -1,46% | 116,00 |
| 20.03.2025 | 226,50 | 231,05 | 214,02 | 216,20 | -4,86% | 1.127,00 |
| 19.03.2025 | 225,10 | 228,50 | 224,88 | 227,25 | 1,18% | - |
| 18.03.2025 | 224,83 | 226,55 | 222,63 | 224,60 | -0,09% | - |
| 17.03.2025 | 222,50 | 225,95 | 221,38 | 224,80 | 0,94% | 70,00 |
| 14.03.2025 | 222,52 | 223,30 | 220,30 | 222,70 | 0,37% | 5,00 |
| 13.03.2025 | 223,55 | 227,40 | 220,90 | 221,88 | -0,84% | 3,00 |
| 12.03.2025 | 223,63 | 225,48 | 219,73 | 223,75 | -0,23% | - |