281,050€
-4,09%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 293,55 | 296,15 | 282,80 | 283,70 | -3,19% | 6,00 |
| 04.11.2026 | 284,55 | 293,25 | 282,40 | 293,05 | 2,59% | 10,00 |
| 03.11.2026 | 284,95 | 288,50 | 282,15 | 285,65 | -0,14% | - |
| 02.11.2026 | 281,00 | 287,10 | 279,75 | 286,05 | 1,40% | - |
| 30.10.2026 | 275,05 | 285,55 | 273,75 | 282,10 | 2,28% | - |
| 29.10.2026 | 268,05 | 280,95 | 268,05 | 275,80 | 3,26% | 1,00 |
| 28.10.2026 | 275,20 | 276,20 | 255,65 | 267,10 | -2,98% | 4,00 |
| 27.10.2026 | 268,85 | 276,50 | 268,50 | 275,30 | 2,25% | - |
| 26.10.2026 | 268,55 | 272,40 | 265,05 | 269,25 | 0,24% | - |
| 23.10.2026 | 270,30 | 271,75 | 264,00 | 268,60 | -0,43% | - |
| 22.10.2026 | 265,50 | 270,70 | 263,40 | 269,75 | 1,70% | - |
| 21.10.2026 | 266,05 | 267,60 | 264,45 | 265,25 | -0,60% | 1,00 |
| 20.10.2026 | 261,80 | 270,10 | 261,15 | 266,85 | 1,93% | - |
| 19.10.2026 | 261,70 | 263,15 | 260,40 | 261,80 | -0,02% | - |
| 16.10.2026 | 262,30 | 265,90 | 259,25 | 261,85 | -0,57% | - |
| 15.10.2026 | 259,80 | 263,60 | 258,25 | 263,35 | 1,62% | - |
| 14.10.2026 | 262,25 | 262,50 | 257,60 | 259,15 | -0,27% | - |
| 13.10.2026 | 261,50 | 263,20 | 258,00 | 259,85 | -0,25% | - |
| 12.10.2026 | 260,45 | 262,40 | 259,35 | 260,50 | 0,19% | - |
| 09.10.2026 | 260,25 | 261,30 | 259,20 | 260,00 | -0,10% | - |
| 08.10.2026 | 257,95 | 260,30 | 255,70 | 260,25 | 0,70% | - |
| 07.10.2026 | 257,00 | 259,80 | 256,30 | 258,45 | 0,96% | 2,00 |
| 06.10.2026 | 258,45 | 259,00 | 254,90 | 256,00 | -0,87% | - |
| 05.10.2026 | 258,15 | 260,45 | 254,80 | 258,25 | 0,62% | - |
| 02.10.2026 | 255,35 | 258,05 | 255,20 | 256,65 | 0,51% | - |
| 01.10.2026 | 254,95 | 256,80 | 250,80 | 255,35 | 1,37% | - |
| 30.09.2026 | 253,95 | 255,25 | 250,85 | 251,90 | -0,75% | - |
| 29.09.2026 | 254,60 | 255,80 | 251,70 | 253,80 | -0,29% | - |
| 28.09.2026 | 250,65 | 254,70 | 249,35 | 254,55 | 1,98% | - |
| 25.09.2026 | 246,50 | 250,80 | 245,00 | 249,60 | 1,57% | - |
| 24.09.2026 | 256,65 | 257,10 | 245,60 | 245,75 | -4,32% | - |
| 23.09.2026 | 259,25 | 260,50 | 256,30 | 256,85 | -0,81% | - |
| 22.09.2026 | 257,65 | 260,60 | 257,25 | 258,95 | 0,29% | - |
| 21.09.2026 | 265,50 | 266,00 | 254,00 | 258,20 | -2,25% | 5,00 |
| 18.09.2026 | 266,85 | 268,10 | 263,00 | 264,15 | -1,84% | - |
| 17.09.2026 | 264,95 | 269,50 | 263,05 | 269,10 | 2,30% | - |
| 16.09.2026 | 267,10 | 268,65 | 261,20 | 263,05 | -1,44% | - |
| 15.09.2026 | 270,95 | 272,00 | 266,15 | 266,90 | -1,29% | - |
| 14.09.2026 | 268,40 | 271,35 | 267,80 | 270,40 | 0,26% | 4,00 |
| 11.09.2026 | 270,80 | 272,10 | 266,00 | 269,70 | 0,48% | - |
| 10.09.2026 | 266,35 | 270,15 | 264,60 | 268,40 | 0,83% | - |
| 09.09.2026 | 269,90 | 270,50 | 265,30 | 266,20 | -2,31% | 10,00 |
| 08.09.2026 | 275,65 | 277,55 | 270,40 | 272,50 | -1,14% | - |
| 07.09.2026 | 278,00 | 278,00 | 275,25 | 275,65 | -0,63% | - |
| 04.09.2026 | 278,95 | 279,65 | 276,50 | 277,40 | -0,47% | - |
| 03.09.2026 | 273,45 | 278,90 | 271,35 | 278,70 | 2,05% | 2,00 |
| 02.09.2026 | 281,75 | 281,80 | 273,00 | 273,10 | -1,28% | 1,00 |
| 01.09.2026 | 282,00 | 282,70 | 275,65 | 276,65 | -1,91% | 2,00 |
| 31.08.2026 | 284,90 | 285,30 | 279,90 | 282,05 | -1,17% | 20,00 |
| 28.08.2026 | 284,60 | 287,10 | 283,60 | 285,40 | -0,05% | - |
| 27.08.2026 | 289,15 | 289,25 | 284,95 | 285,55 | -1,33% | 22,00 |
| 26.08.2026 | 286,65 | 292,45 | 283,85 | 289,40 | 1,35% | - |
| 25.08.2026 | 285,80 | 288,60 | 281,75 | 285,55 | -0,17% | - |
| 24.08.2026 | 278,75 | 286,20 | 273,50 | 286,05 | 2,77% | - |
| 21.08.2026 | 281,40 | 282,60 | 278,00 | 278,35 | -0,32% | - |
| 20.08.2026 | 283,20 | 285,20 | 278,55 | 279,25 | -0,48% | - |
| 19.08.2026 | 285,60 | 290,00 | 280,20 | 280,60 | -1,34% | - |
| 18.08.2026 | 286,75 | 288,50 | 284,30 | 284,40 | -0,80% | - |
| 17.08.2026 | 289,10 | 293,05 | 286,25 | 286,70 | -1,09% | - |
| 14.08.2026 | 294,30 | 294,80 | 288,35 | 289,85 | -1,18% | - |
| 13.08.2026 | 281,80 | 293,30 | 281,80 | 293,30 | 3,64% | 2,00 |
| 12.08.2026 | 279,05 | 283,55 | 277,75 | 283,00 | 1,47% | - |
| 11.08.2026 | 281,40 | 284,20 | 278,00 | 278,90 | -1,12% | - |
| 10.08.2026 | 275,50 | 282,45 | 274,05 | 282,05 | 2,49% | 23,00 |
| 07.08.2026 | 274,85 | 276,50 | 271,25 | 275,20 | 0,05% | - |
| 06.08.2026 | 270,75 | 275,85 | 269,45 | 275,05 | 1,98% | - |
| 05.08.2026 | 272,65 | 273,30 | 267,60 | 269,70 | -1,03% | 15,00 |
| 04.08.2026 | 269,00 | 273,40 | 267,40 | 272,50 | 1,53% | 9,00 |
| 03.08.2026 | 269,00 | 269,50 | 266,40 | 268,40 | 0,09% | 1,00 |
| 31.07.2026 | 267,60 | 270,20 | 267,10 | 268,15 | 0,30% | - |
| 30.07.2026 | 268,50 | 270,75 | 264,40 | 267,35 | -0,54% | 8,00 |
| 29.07.2026 | 275,90 | 276,45 | 268,75 | 268,80 | -2,13% | - |
| 28.07.2026 | 273,45 | 275,75 | 266,75 | 274,65 | 0,62% | - |
| 27.07.2026 | 277,00 | 279,35 | 271,60 | 272,95 | -1,27% | 1,00 |
| 24.07.2026 | 277,25 | 280,20 | 276,30 | 276,45 | -0,07% | - |
| 23.07.2026 | 281,00 | 282,30 | 276,50 | 276,65 | -1,91% | 16,00 |
| 22.07.2026 | 275,80 | 282,25 | 275,05 | 282,05 | 2,10% | - |
| 21.07.2026 | 269,30 | 277,70 | 268,90 | 276,25 | 2,75% | - |
| 20.07.2026 | 276,25 | 276,25 | 268,40 | 268,85 | -1,84% | - |
| 17.07.2026 | 275,85 | 278,80 | 273,15 | 273,90 | -1,21% | - |
| 16.07.2026 | 273,50 | 278,35 | 270,30 | 277,25 | 1,71% | - |
| 15.07.2026 | 275,20 | 279,75 | 272,05 | 272,60 | -0,35% | - |
| 14.07.2026 | 274,00 | 276,45 | 272,15 | 273,55 | -0,56% | - |
| 13.07.2026 | 275,95 | 277,40 | 273,65 | 275,10 | -0,24% | 37,00 |
| 10.07.2026 | 273,20 | 277,80 | 271,55 | 275,75 | 1,16% | - |
| 09.07.2026 | 271,05 | 280,20 | 266,45 | 272,60 | 0,85% | - |
| 08.07.2026 | 272,35 | 274,70 | 268,80 | 270,30 | -1,17% | 2,00 |
| 07.07.2026 | 271,20 | 274,70 | 270,00 | 273,50 | 1,18% | 1,00 |
| 06.07.2026 | 274,05 | 277,85 | 269,10 | 270,30 | -0,97% | - |
| 03.07.2026 | 273,40 | 274,05 | 272,35 | 272,95 | -0,18% | 10,00 |
| 02.07.2026 | 276,45 | 277,90 | 271,30 | 273,45 | -1,01% | - |
| 01.07.2026 | 273,80 | 282,85 | 272,75 | 276,25 | 1,04% | 1,00 |
| 30.06.2026 | 283,70 | 287,80 | 270,60 | 273,40 | -3,66% | - |
| 29.06.2026 | 281,10 | 284,95 | 277,75 | 283,80 | 1,94% | - |
| 26.06.2026 | 288,90 | 290,25 | 277,75 | 278,40 | -3,06% | 95,00 |
| 25.06.2026 | 278,70 | 289,10 | 277,30 | 287,20 | 2,48% | 37,00 |
| 24.06.2026 | 261,40 | 280,95 | 258,25 | 280,25 | -0,39% | 9,00 |
| 23.06.2026 | 287,20 | 288,35 | 279,60 | 281,35 | -1,78% | 41,00 |
| 22.06.2026 | 282,60 | 290,90 | 281,70 | 286,45 | 0,86% | 2,00 |
| 19.06.2026 | 284,55 | 284,90 | 283,55 | 284,00 | -0,35% | - |