271,180$
-1,16%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 274,00 | 274,98 | 270,69 | 271,18 | -1,16% | 1.015.032,00 |
| 01.11.2024 | 273,78 | 277,48 | 273,17 | 274,35 | 0,18% | 902.701,00 |
| 31.10.2024 | 273,38 | 276,72 | 273,01 | 273,85 | -0,08% | 1.086.321,00 |
| 30.10.2024 | 274,08 | 278,54 | 273,91 | 274,08 | -0,35% | 1.196.240,00 |
| 29.10.2024 | 273,64 | 277,12 | 273,00 | 275,04 | -0,15% | 1.077.879,00 |
| 28.10.2024 | 272,62 | 275,85 | 272,12 | 275,45 | 1,22% | 1.040.753,00 |
| 25.10.2024 | 274,27 | 275,68 | 271,88 | 272,12 | -0,27% | 830.048,00 |
| 24.10.2024 | 277,92 | 278,69 | 270,80 | 272,87 | 1,80% | 1.624.248,00 |
| 23.10.2024 | 269,20 | 270,44 | 266,83 | 268,05 | -0,64% | 1.149.889,00 |
| 22.10.2024 | 267,99 | 271,10 | 267,72 | 269,79 | 0,36% | 966.561,00 |
| 21.10.2024 | 272,74 | 273,32 | 267,76 | 268,81 | -2,04% | 1.356.005,00 |
| 18.10.2024 | 276,12 | 276,12 | 272,51 | 274,40 | 0,05% | 1.197.014,00 |
| 17.10.2024 | 271,72 | 275,55 | 270,16 | 274,26 | 0,91% | 1.580.240,00 |
| 16.10.2024 | 269,00 | 272,90 | 268,41 | 271,80 | 2,21% | 1.700.378,00 |
| 15.10.2024 | 267,77 | 269,07 | 265,64 | 265,92 | -0,57% | 1.353.735,00 |
| 14.10.2024 | 264,34 | 267,90 | 263,95 | 267,45 | 1,17% | 919.878,00 |
| 11.10.2024 | 265,35 | 267,18 | 264,17 | 264,36 | 0,03% | 964.187,00 |
| 10.10.2024 | 263,35 | 265,98 | 263,20 | 264,27 | -0,14% | 872.015,00 |
| 09.10.2024 | 263,53 | 267,09 | 262,74 | 264,64 | 1,24% | 1.307.620,00 |
| 08.10.2024 | 260,94 | 262,30 | 259,36 | 261,40 | 0,35% | 1.044.575,00 |
| 07.10.2024 | 259,38 | 261,21 | 258,10 | 260,50 | -0,13% | 1.328.763,00 |
| 04.10.2024 | 264,80 | 265,03 | 259,27 | 260,84 | -0,47% | 1.625.728,00 |
| 03.10.2024 | 266,00 | 266,24 | 261,37 | 262,08 | -1,82% | 1.729.735,00 |
| 02.10.2024 | 268,93 | 269,52 | 266,36 | 266,93 | -0,98% | 1.285.455,00 |
| 01.10.2024 | 273,86 | 275,32 | 268,00 | 269,56 | -1,51% | 1.685.263,00 |
| 30.09.2024 | 269,62 | 276,75 | 269,06 | 273,68 | 2,29% | 2.853.789,00 |
| 27.09.2024 | 267,10 | 270,48 | 266,50 | 267,55 | 0,46% | 1.714.501,00 |
| 26.09.2024 | 267,09 | 270,99 | 265,21 | 266,33 | 0,97% | 1.850.404,00 |
| 25.09.2024 | 266,01 | 267,77 | 262,85 | 263,77 | -1,26% | 2.583.571,00 |
| 24.09.2024 | 259,12 | 268,33 | 259,12 | 267,13 | 3,22% | 3.947.536,00 |
| 23.09.2024 | 255,51 | 260,73 | 255,50 | 258,79 | 1,63% | 3.716.631,00 |
| 20.09.2024 | 260,77 | 262,56 | 253,50 | 254,64 | -15,23% | 17.333.884,00 |
| 19.09.2024 | 304,13 | 308,00 | 297,87 | 300,39 | 0,74% | 3.433.703,00 |
| 18.09.2024 | 295,52 | 301,01 | 295,52 | 298,17 | 0,28% | 1.354.570,00 |
| 17.09.2024 | 296,00 | 300,45 | 294,70 | 297,34 | 1,61% | 1.319.327,00 |
| 16.09.2024 | 289,74 | 293,81 | 288,35 | 292,63 | 2,18% | 1.129.056,00 |
| 13.09.2024 | 287,57 | 287,57 | 280,86 | 286,38 | 0,13% | 1.126.891,00 |
| 12.09.2024 | 285,67 | 288,31 | 284,33 | 286,00 | 0,40% | 857.264,00 |
| 11.09.2024 | 282,66 | 285,37 | 277,89 | 284,86 | 0,36% | 937.364,00 |
| 10.09.2024 | 283,92 | 284,82 | 280,08 | 283,85 | 0,19% | 912.127,00 |
| 09.09.2024 | 283,50 | 286,18 | 282,93 | 283,30 | 0,09% | 879.367,00 |
| 06.09.2024 | 285,38 | 288,01 | 282,65 | 283,04 | -0,80% | 1.107.677,00 |
| 05.09.2024 | 293,46 | 293,95 | 283,75 | 285,31 | -2,57% | 1.308.966,00 |
| 04.09.2024 | 293,91 | 295,36 | 292,00 | 292,84 | -0,22% | 715.800,00 |
| 03.09.2024 | 296,06 | 297,16 | 291,56 | 293,48 | -1,77% | 1.132.388,00 |
| 30.08.2024 | 297,09 | 299,10 | 294,71 | 298,77 | 0,85% | 1.096.965,00 |
| 29.08.2024 | 297,75 | 299,19 | 295,46 | 296,25 | 0,04% | 685.759,00 |
| 28.08.2024 | 294,91 | 297,58 | 294,20 | 296,13 | 0,42% | 680.883,00 |
| 27.08.2024 | 297,23 | 297,64 | 292,73 | 294,90 | -0,79% | 820.011,00 |
| 26.08.2024 | 298,57 | 299,31 | 295,75 | 297,24 | 0,02% | 771.368,00 |
| 23.08.2024 | 295,91 | 298,57 | 294,84 | 297,18 | 0,99% | 812.736,00 |
| 22.08.2024 | 292,60 | 294,63 | 290,67 | 294,28 | 0,95% | 980.000,00 |
| 21.08.2024 | 290,76 | 292,63 | 289,29 | 291,52 | 1,07% | 786.768,00 |
| 20.08.2024 | 287,99 | 289,00 | 286,46 | 288,44 | 0,01% | 575.887,00 |
| 19.08.2024 | 285,88 | 288,87 | 285,52 | 288,42 | 1,06% | 801.197,00 |
| 16.08.2024 | 284,00 | 285,55 | 279,15 | 285,40 | 0,43% | 1.303.736,00 |
| 15.08.2024 | 287,30 | 291,70 | 282,64 | 284,18 | 0,30% | 1.278.572,00 |
| 14.08.2024 | 283,31 | 285,03 | 282,82 | 283,33 | 0,08% | 752.242,00 |
| 13.08.2024 | 280,23 | 283,39 | 279,20 | 283,10 | 1,42% | 1.133.885,00 |
| 12.08.2024 | 279,21 | 281,41 | 277,49 | 279,15 | 0,63% | 1.222.090,00 |
| 09.08.2024 | 277,44 | 277,97 | 274,15 | 277,41 | -0,43% | 1.224.313,00 |
| 08.08.2024 | 279,12 | 281,80 | 276,47 | 278,62 | 0,18% | 1.570.483,00 |
| 07.08.2024 | 289,00 | 289,00 | 277,06 | 278,13 | -2,66% | 1.749.109,00 |
| 06.08.2024 | 284,80 | 289,70 | 282,57 | 285,73 | 0,93% | 1.399.204,00 |
| 05.08.2024 | 284,61 | 289,18 | 279,60 | 283,09 | -3,15% | 2.682.158,00 |
| 02.08.2024 | 292,98 | 294,54 | 287,73 | 292,30 | -1,86% | 2.170.126,00 |
| 01.08.2024 | 303,22 | 305,87 | 296,29 | 297,83 | -1,46% | 1.490.344,00 |
| 31.07.2024 | 301,05 | 305,61 | 300,88 | 302,25 | 0,46% | 925.360,00 |
| 30.07.2024 | 299,96 | 303,00 | 299,30 | 300,88 | 0,55% | 1.025.051,00 |
| 29.07.2024 | 300,32 | 301,97 | 298,06 | 299,23 | -0,30% | 849.334,00 |
| 26.07.2024 | 299,85 | 302,18 | 297,47 | 300,14 | 0,52% | 1.192.292,00 |
| 25.07.2024 | 298,29 | 303,29 | 298,01 | 298,59 | 0,10% | 1.251.964,00 |
| 24.07.2024 | 300,81 | 300,81 | 296,58 | 298,28 | -0,84% | 1.530.139,00 |
| 23.07.2024 | 299,00 | 304,09 | 297,75 | 300,80 | -2,16% | 2.228.645,00 |
| 22.07.2024 | 307,00 | 307,74 | 301,40 | 307,43 | 0,37% | 1.408.941,00 |
| 19.07.2024 | 306,62 | 308,73 | 304,02 | 306,31 | -0,10% | 1.282.841,00 |
| 18.07.2024 | 308,98 | 313,16 | 305,64 | 306,62 | -1,23% | 1.419.286,00 |
| 17.07.2024 | 310,43 | 313,67 | 308,10 | 310,43 | -0,99% | 1.587.589,00 |
| 16.07.2024 | 305,84 | 313,84 | 305,77 | 313,52 | 2,79% | 2.769.254,00 |
| 15.07.2024 | 300,46 | 305,59 | 299,06 | 305,02 | 2,01% | 2.047.047,00 |
| 12.07.2024 | 298,56 | 301,01 | 297,68 | 299,02 | -0,17% | 1.428.713,00 |
| 11.07.2024 | 294,99 | 300,94 | 294,67 | 299,54 | 2,14% | 1.851.173,00 |
| 10.07.2024 | 292,73 | 293,66 | 289,46 | 293,27 | 0,18% | 1.457.629,00 |
| 09.07.2024 | 296,00 | 296,84 | 292,52 | 292,73 | -0,95% | 1.250.591,00 |
| 08.07.2024 | 294,51 | 297,89 | 293,61 | 295,53 | 0,52% | 1.519.311,00 |
| 05.07.2024 | 293,71 | 294,97 | 292,07 | 294,00 | 0,10% | 1.471.398,00 |
| 03.07.2024 | 299,24 | 299,50 | 292,66 | 293,71 | -1,51% | 1.274.326,00 |
| 02.07.2024 | 296,49 | 301,21 | 296,49 | 298,22 | -0,15% | 1.754.236,00 |
| 01.07.2024 | 298,12 | 301,28 | 297,21 | 298,68 | -0,39% | 2.463.572,00 |
| 28.06.2024 | 293,90 | 302,41 | 293,44 | 299,84 | 1,48% | 4.239.312,00 |
| 27.06.2024 | 293,12 | 295,85 | 288,41 | 295,47 | -0,24% | 3.978.078,00 |
| 26.06.2024 | 288,42 | 296,86 | 284,00 | 296,19 | 15,53% | 11.090.690,00 |
| 25.06.2024 | 256,15 | 256,80 | 252,60 | 256,38 | -0,05% | 6.313.659,00 |
| 24.06.2024 | 253,98 | 257,31 | 253,14 | 256,51 | 1,12% | 1.897.242,00 |
| 21.06.2024 | 252,98 | 255,89 | 251,61 | 253,66 | 0,45% | 3.145.207,00 |
| 20.06.2024 | 248,76 | 253,35 | 248,47 | 252,52 | 1,79% | 1.488.600,00 |
| 18.06.2024 | 250,20 | 252,41 | 247,60 | 248,09 | -0,79% | 1.506.100,00 |
| 17.06.2024 | 245,54 | 250,47 | 244,85 | 250,06 | 1,47% | 1.252.183,00 |
| 14.06.2024 | 246,55 | 247,91 | 242,92 | 246,43 | -0,87% | 1.245.761,00 |
| 13.06.2024 | 249,14 | 249,50 | 244,26 | 248,60 | 0,00% | 1.015.640,00 |