403,310$
3,79%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 390,68 | 404,03 | 387,48 | 403,31 | 3,79% | 1.934.457,00 |
| 29.04.2026 | 390,00 | 395,47 | 383,02 | 388,59 | -0,42% | 1.316.394,00 |
| 28.04.2026 | 389,39 | 392,15 | 382,27 | 390,21 | 0,60% | 1.210.002,00 |
| 27.04.2026 | 387,86 | 392,35 | 384,58 | 387,89 | -0,02% | 1.061.439,00 |
| 24.04.2026 | 392,39 | 392,50 | 386,21 | 387,98 | -1,20% | 825.145,00 |
| 23.04.2026 | 390,95 | 396,00 | 388,45 | 392,69 | 1,75% | 1.462.899,00 |
| 22.04.2026 | 395,97 | 396,25 | 385,35 | 385,95 | -2,19% | 1.338.570,00 |
| 21.04.2026 | 395,48 | 399,67 | 391,75 | 394,59 | 0,21% | 1.484.202,00 |
| 20.04.2026 | 390,14 | 395,90 | 388,98 | 393,76 | 0,35% | 1.159.533,00 |
| 17.04.2026 | 383,37 | 392,86 | 382,30 | 392,38 | 3,02% | 2.324.483,00 |
| 16.04.2026 | 364,48 | 380,89 | 363,31 | 380,88 | 4,37% | 1.640.789,00 |
| 15.04.2026 | 367,89 | 370,00 | 360,62 | 364,92 | -1,41% | 1.649.363,00 |
| 14.04.2026 | 362,95 | 371,67 | 362,14 | 370,14 | -0,47% | 1.904.889,00 |
| 13.04.2026 | 370,27 | 373,95 | 368,38 | 371,89 | -0,59% | 1.174.888,00 |
| 10.04.2026 | 377,26 | 378,78 | 373,04 | 374,08 | -0,77% | 1.093.929,00 |
| 09.04.2026 | 372,87 | 380,14 | 371,72 | 377,00 | 0,96% | 1.600.613,00 |
| 08.04.2026 | 364,50 | 373,46 | 364,00 | 373,43 | 4,60% | 1.866.041,00 |
| 07.04.2026 | 357,92 | 360,16 | 354,86 | 357,00 | -0,51% | 1.038.865,00 |
| 06.04.2026 | 359,21 | 360,89 | 356,72 | 358,84 | -0,77% | 1.243.105,00 |
| 02.04.2026 | 354,29 | 364,56 | 353,50 | 361,63 | 0,65% | 1.418.512,00 |
| 01.04.2026 | 359,00 | 365,93 | 357,80 | 359,31 | 0,88% | 1.905.071,00 |
| 31.03.2026 | 346,14 | 356,86 | 344,38 | 356,18 | 4,22% | 2.010.799,00 |
| 30.03.2026 | 347,87 | 347,90 | 341,25 | 341,76 | -0,64% | 1.288.999,00 |
| 27.03.2026 | 348,62 | 349,01 | 342,17 | 343,97 | -1,60% | 1.595.968,00 |
| 26.03.2026 | 355,27 | 355,34 | 349,36 | 349,55 | -2,23% | 1.587.879,00 |
| 25.03.2026 | 361,15 | 362,00 | 352,76 | 357,52 | -0,68% | 2.224.384,00 |
| 24.03.2026 | 353,13 | 360,30 | 350,95 | 359,96 | 1,17% | 2.003.839,00 |
| 23.03.2026 | 366,35 | 369,87 | 355,55 | 355,78 | -0,86% | 2.517.195,00 |
| 20.03.2026 | 380,82 | 383,18 | 356,54 | 358,85 | 0,77% | 6.800.386,00 |
| 19.03.2026 | 345,25 | 356,67 | 344,15 | 356,11 | 1,82% | 4.028.428,00 |
| 18.03.2026 | 354,65 | 355,99 | 348,80 | 349,74 | -1,39% | 1.222.321,00 |
| 17.03.2026 | 353,23 | 357,64 | 350,51 | 354,66 | 0,66% | 1.488.638,00 |
| 16.03.2026 | 353,95 | 357,52 | 352,31 | 352,35 | 0,19% | 1.230.848,00 |
| 13.03.2026 | 354,01 | 356,60 | 348,78 | 351,68 | -0,41% | 1.704.325,00 |
| 12.03.2026 | 356,07 | 359,61 | 352,28 | 353,13 | -2,29% | 1.572.930,00 |
| 11.03.2026 | 359,21 | 362,06 | 355,89 | 361,39 | 0,53% | 1.023.174,00 |
| 10.03.2026 | 362,50 | 368,45 | 358,41 | 359,47 | -0,45% | 1.521.680,00 |
| 09.03.2026 | 347,43 | 361,99 | 346,01 | 361,10 | 0,56% | 1.900.394,00 |
| 06.03.2026 | 364,27 | 364,97 | 353,87 | 359,10 | -3,82% | 2.821.164,00 |
| 05.03.2026 | 381,33 | 384,28 | 371,31 | 373,35 | -2,80% | 1.864.524,00 |
| 04.03.2026 | 383,81 | 387,00 | 379,26 | 384,09 | 0,41% | 1.904.804,00 |
| 03.03.2026 | 376,14 | 384,94 | 373,81 | 382,53 | -1,22% | 1.651.088,00 |
| 02.03.2026 | 382,86 | 387,48 | 381,56 | 387,25 | 0,06% | 1.445.614,00 |
| 27.02.2026 | 386,62 | 392,86 | 385,52 | 387,00 | -0,18% | 2.737.308,00 |
| 26.02.2026 | 384,99 | 391,99 | 384,99 | 387,68 | 1,33% | 1.758.208,00 |
| 25.02.2026 | 387,89 | 390,00 | 381,77 | 382,59 | -1,03% | 1.370.203,00 |
| 24.02.2026 | 383,71 | 389,58 | 382,63 | 386,56 | -0,49% | 891.737,00 |
| 20.02.2026 | 382,01 | 391,27 | 380,99 | 388,48 | 1,39% | 1.501.627,00 |
| 19.02.2026 | 381,01 | 384,40 | 379,68 | 383,14 | 0,02% | 1.197.676,00 |
| 18.02.2026 | 375,02 | 383,59 | 375,02 | 383,08 | 2,07% | 1.488.274,00 |
| 17.02.2026 | 376,64 | 381,99 | 373,99 | 375,30 | 0,15% | 1.162.867,00 |
| 13.02.2026 | 370,00 | 378,52 | 364,63 | 374,72 | 1,42% | 1.846.935,00 |
| 12.02.2026 | 366,12 | 380,86 | 362,41 | 369,46 | 0,63% | 3.657.564,00 |
| 11.02.2026 | 370,00 | 374,80 | 366,93 | 367,16 | -0,21% | 1.848.080,00 |
| 10.02.2026 | 364,20 | 368,99 | 362,24 | 367,95 | 0,92% | 1.477.849,00 |
| 09.02.2026 | 367,69 | 369,68 | 363,14 | 364,60 | -1,25% | 1.480.667,00 |
| 06.02.2026 | 364,08 | 370,86 | 362,32 | 369,23 | 1,45% | 2.131.403,00 |
| 05.02.2026 | 360,50 | 366,46 | 357,25 | 363,96 | 0,39% | 2.310.628,00 |
| 04.02.2026 | 355,56 | 365,35 | 355,56 | 362,54 | 2,58% | 2.530.351,00 |
| 03.02.2026 | 343,34 | 355,15 | 342,30 | 353,43 | 5,41% | 3.843.475,00 |
| 02.02.2026 | 321,50 | 335,61 | 321,50 | 335,30 | 4,05% | 2.602.198,00 |
| 30.01.2026 | 316,50 | 322,75 | 315,55 | 322,25 | 0,73% | 2.586.772,00 |
| 29.01.2026 | 317,47 | 319,93 | 314,45 | 319,93 | 1,68% | 1.640.265,00 |
| 28.01.2026 | 311,98 | 317,49 | 311,70 | 314,65 | 0,71% | 1.392.736,00 |
| 27.01.2026 | 304,95 | 314,13 | 303,85 | 312,42 | 2,61% | 2.120.903,00 |
| 26.01.2026 | 304,25 | 306,08 | 300,94 | 304,47 | -1,72% | 1.510.356,00 |
| 22.01.2026 | 309,00 | 311,47 | 307,19 | 309,81 | 0,93% | 1.411.341,00 |
| 21.01.2026 | 301,85 | 309,72 | 299,25 | 306,95 | 1,97% | 1.872.289,00 |
| 20.01.2026 | 306,00 | 309,99 | 300,11 | 301,03 | -2,32% | 2.785.264,00 |
| 16.01.2026 | 313,00 | 314,91 | 307,48 | 308,18 | -1,59% | 2.018.557,00 |
| 15.01.2026 | 316,00 | 318,00 | 312,52 | 313,16 | -0,12% | 1.866.631,00 |
| 14.01.2026 | 309,66 | 313,68 | 308,49 | 313,55 | 1,26% | 1.621.928,00 |
| 13.01.2026 | 310,60 | 312,12 | 308,03 | 309,66 | -0,72% | 1.408.488,00 |
| 12.01.2026 | 310,00 | 313,45 | 308,51 | 311,92 | -0,14% | 1.343.783,00 |
| 09.01.2026 | 313,52 | 318,83 | 309,01 | 312,36 | 1,08% | 2.241.399,00 |
| 08.01.2026 | 306,11 | 315,40 | 304,55 | 309,01 | 0,55% | 2.494.896,00 |
| 07.01.2026 | 305,95 | 310,64 | 304,41 | 307,33 | -0,19% | 1.968.276,00 |
| 06.01.2026 | 297,14 | 308,10 | 297,13 | 307,93 | 3,52% | 3.025.586,00 |
| 05.01.2026 | 291,88 | 298,00 | 291,38 | 297,46 | 1,48% | 1.623.159,00 |
| 02.01.2026 | 289,02 | 293,40 | 287,75 | 293,13 | 1,48% | 1.288.052,00 |
| 31.12.2025 | 291,12 | 291,48 | 288,80 | 288,86 | -0,76% | 802.294,00 |
| 30.12.2025 | 292,01 | 294,65 | 290,77 | 291,06 | -0,62% | 917.030,00 |
| 29.12.2025 | 296,00 | 297,00 | 291,11 | 292,89 | -1,16% | 1.276.655,00 |
| 26.12.2025 | 294,70 | 296,64 | 294,21 | 296,33 | 0,15% | 699.772,00 |
| 24.12.2025 | 294,37 | 296,10 | 292,72 | 295,90 | 0,23% | 643.990,00 |
| 23.12.2025 | 293,00 | 295,44 | 290,83 | 295,21 | 0,83% | 1.715.263,00 |
| 22.12.2025 | 287,50 | 292,88 | 286,47 | 292,78 | 1,39% | 2.379.284,00 |
| 19.12.2025 | 272,71 | 290,56 | 270,80 | 288,78 | 0,58% | 5.650.669,00 |
| 18.12.2025 | 283,14 | 288,05 | 281,60 | 287,12 | 1,74% | 3.711.740,00 |
| 17.12.2025 | 282,45 | 285,00 | 281,37 | 282,21 | -0,09% | 1.539.094,00 |
| 16.12.2025 | 281,64 | 284,09 | 280,85 | 282,46 | 0,44% | 1.598.211,00 |
| 15.12.2025 | 282,30 | 283,00 | 278,70 | 281,23 | -1,09% | 1.841.889,00 |
| 12.12.2025 | 286,41 | 287,54 | 283,20 | 284,34 | -0,15% | 1.218.399,00 |
| 11.12.2025 | 284,66 | 288,44 | 284,35 | 284,78 | 0,17% | 1.349.631,00 |
| 10.12.2025 | 276,05 | 285,49 | 275,30 | 284,31 | 3,34% | 1.306.248,00 |
| 09.12.2025 | 276,50 | 278,21 | 274,98 | 275,13 | -0,55% | 853.932,00 |
| 08.12.2025 | 277,49 | 279,53 | 276,05 | 276,64 | 0,86% | 1.279.952,00 |
| 05.12.2025 | 274,00 | 276,60 | 273,00 | 274,29 | 0,09% | 996.158,00 |
| 04.12.2025 | 271,75 | 275,83 | 266,00 | 274,05 | 1,33% | 2.039.244,00 |
| 03.12.2025 | 271,00 | 274,21 | 268,71 | 270,45 | 0,03% | 1.707.162,00 |