209,750€
1,06%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 208,85 | 209,85 | 208,20 | 209,77 | 1,07% | 26,00 |
| 03.10.2025 | 206,45 | 209,15 | 206,45 | 207,55 | 0,51% | 284,00 |
| 02.10.2025 | 204,10 | 207,00 | 202,55 | 206,50 | 1,23% | 319,00 |
| 01.10.2025 | 198,82 | 204,00 | 198,80 | 204,00 | 2,15% | 109,00 |
| 30.09.2025 | 202,25 | 202,25 | 197,40 | 199,70 | -1,43% | 195,00 |
| 29.09.2025 | 203,90 | 204,90 | 200,95 | 202,60 | -0,39% | 79,00 |
| 26.09.2025 | 202,15 | 206,15 | 200,50 | 203,40 | 0,44% | 686,00 |
| 25.09.2025 | 198,28 | 202,50 | 198,28 | 202,50 | 1,65% | 751,00 |
| 24.09.2025 | 198,94 | 199,96 | 197,60 | 199,22 | 0,81% | 126,00 |
| 23.09.2025 | 194,44 | 199,56 | 194,44 | 197,62 | 1,36% | 352,00 |
| 22.09.2025 | 197,98 | 197,98 | 191,92 | 194,96 | -1,33% | 409,00 |
| 19.09.2025 | 201,00 | 203,50 | 191,22 | 197,58 | 2,80% | 3.835,00 |
| 18.09.2025 | 191,80 | 194,00 | 191,50 | 192,20 | 0,54% | 331,00 |
| 17.09.2025 | 191,58 | 194,20 | 189,86 | 191,16 | -0,43% | 720,00 |
| 16.09.2025 | 192,50 | 193,50 | 191,06 | 191,98 | -1,14% | 456,00 |
| 15.09.2025 | 195,14 | 197,86 | 193,28 | 194,20 | -0,70% | 994,00 |
| 12.09.2025 | 195,42 | 196,86 | 194,88 | 195,56 | -0,09% | 156,00 |
| 11.09.2025 | 193,04 | 196,20 | 189,05 | 195,73 | 1,40% | 690,00 |
| 10.09.2025 | 192,64 | 193,72 | 192,25 | 193,02 | -0,06% | 130,00 |
| 09.09.2025 | 191,17 | 193,48 | 190,97 | 193,13 | 1,74% | 192,00 |
| 08.09.2025 | 193,37 | 193,99 | 189,19 | 189,83 | -1,42% | 130,00 |
| 05.09.2025 | 193,80 | 194,80 | 191,68 | 192,56 | 0,00% | 1.080,00 |
| 04.09.2025 | 193,82 | 193,82 | 190,64 | 192,56 | 0,01% | 787,00 |
| 03.09.2025 | 192,56 | 194,28 | 191,58 | 192,54 | 0,12% | 523,00 |
| 02.09.2025 | 196,84 | 198,76 | 191,44 | 192,30 | -2,94% | 680,00 |
| 01.09.2025 | 197,92 | 198,26 | 197,00 | 198,12 | 0,73% | 236,00 |
| 29.08.2025 | 198,46 | 199,94 | 196,68 | 196,68 | -0,76% | 713,00 |
| 28.08.2025 | 200,05 | 200,10 | 196,36 | 198,18 | -0,91% | 576,00 |
| 27.08.2025 | 199,60 | 200,40 | 198,30 | 200,00 | 1,11% | 27,00 |
| 26.08.2025 | 200,95 | 200,95 | 197,80 | 197,80 | -1,06% | 584,00 |
| 25.08.2025 | 202,90 | 202,90 | 199,64 | 199,92 | -0,69% | 140,00 |
| 22.08.2025 | 195,06 | 202,15 | 194,62 | 201,30 | 3,28% | 561,00 |
| 21.08.2025 | 194,76 | 195,58 | 193,98 | 194,90 | -0,31% | 140,00 |
| 20.08.2025 | 200,55 | 200,55 | 195,18 | 195,50 | -1,74% | 107,00 |
| 19.08.2025 | 194,52 | 200,85 | 194,52 | 198,96 | 1,63% | 249,00 |
| 18.08.2025 | 194,86 | 195,76 | 193,06 | 195,76 | 0,18% | 135,00 |
| 15.08.2025 | 199,70 | 199,70 | 195,40 | 195,40 | -2,50% | 403,00 |
| 14.08.2025 | 196,12 | 200,70 | 195,46 | 200,40 | 1,95% | 474,00 |
| 13.08.2025 | 197,86 | 198,36 | 188,92 | 196,56 | -1,17% | 321,00 |
| 12.08.2025 | 193,26 | 199,48 | 193,26 | 198,88 | 2,78% | 262,00 |
| 11.08.2025 | 196,62 | 197,96 | 192,34 | 193,50 | -1,12% | 191,00 |
| 08.08.2025 | 193,68 | 195,70 | 192,28 | 195,70 | 1,12% | 285,00 |
| 07.08.2025 | 193,38 | 197,48 | 193,38 | 193,54 | 0,22% | 190,00 |
| 06.08.2025 | 192,08 | 193,60 | 191,98 | 193,12 | 1,08% | 117,00 |
| 05.08.2025 | 189,24 | 192,26 | 188,30 | 191,06 | 1,39% | 339,00 |
| 04.08.2025 | 188,82 | 189,76 | 187,30 | 188,44 | 0,80% | 200,00 |
| 01.08.2025 | 195,62 | 195,62 | 186,94 | 186,94 | -4,60% | 690,00 |
| 31.07.2025 | 196,76 | 196,84 | 193,52 | 195,96 | 0,65% | 497,00 |
| 30.07.2025 | 203,55 | 205,25 | 194,70 | 194,70 | -4,16% | 400,00 |
| 29.07.2025 | 210,35 | 211,60 | 203,15 | 203,15 | -2,92% | 778,00 |
| 28.07.2025 | 208,65 | 210,65 | 205,65 | 209,25 | 1,18% | 627,00 |
| 25.07.2025 | 201,95 | 206,80 | 200,30 | 206,80 | 2,53% | 883,00 |
| 24.07.2025 | 200,85 | 203,10 | 200,85 | 201,70 | -0,59% | 298,00 |
| 23.07.2025 | 198,80 | 202,90 | 197,74 | 202,90 | 2,79% | 232,00 |
| 22.07.2025 | 192,48 | 197,86 | 192,48 | 197,40 | 2,22% | 131,00 |
| 21.07.2025 | 195,00 | 195,88 | 193,12 | 193,12 | -0,61% | 72,00 |
| 18.07.2025 | 197,68 | 197,68 | 193,34 | 194,30 | -1,54% | 203,00 |
| 17.07.2025 | 198,12 | 198,64 | 195,96 | 197,34 | 0,62% | 197,00 |
| 16.07.2025 | 198,80 | 200,45 | 195,00 | 196,12 | -2,06% | 268,00 |
| 15.07.2025 | 201,20 | 201,90 | 199,44 | 200,25 | 0,86% | 162,00 |
| 14.07.2025 | 201,05 | 201,90 | 198,54 | 198,54 | -1,79% | 154,00 |
| 11.07.2025 | 204,10 | 204,10 | 201,05 | 202,15 | -0,96% | 581,00 |
| 10.07.2025 | 201,00 | 205,40 | 200,65 | 204,10 | 1,04% | 492,00 |
| 09.07.2025 | 204,25 | 205,10 | 202,00 | 202,00 | -0,76% | 294,00 |
| 08.07.2025 | 200,65 | 204,65 | 200,50 | 203,55 | 1,57% | 254,00 |
| 07.07.2025 | 204,40 | 205,85 | 200,40 | 200,40 | -1,62% | 792,00 |
| 04.07.2025 | 203,75 | 204,45 | 202,80 | 203,70 | -1,09% | 174,00 |
| 03.07.2025 | 204,05 | 208,35 | 204,05 | 205,95 | 1,93% | 2.511,00 |
| 02.07.2025 | 198,44 | 202,20 | 198,44 | 202,05 | 1,23% | 515,00 |
| 01.07.2025 | 193,28 | 201,50 | 190,58 | 199,60 | 2,97% | 833,00 |
| 30.06.2025 | 197,12 | 197,12 | 193,30 | 193,84 | -0,85% | 924,00 |
| 27.06.2025 | 189,94 | 195,50 | 188,96 | 195,50 | 3,44% | 1.304,00 |
| 26.06.2025 | 190,86 | 192,58 | 187,84 | 189,00 | -0,36% | 1.287,00 |
| 25.06.2025 | 186,98 | 193,94 | 185,64 | 189,68 | -4,02% | 2.160,00 |
| 24.06.2025 | 199,30 | 200,35 | 196,76 | 197,62 | -0,23% | 506,00 |
| 23.06.2025 | 195,42 | 198,08 | 194,04 | 198,08 | 1,24% | 173,00 |
| 20.06.2025 | 193,26 | 196,28 | 193,26 | 195,66 | 1,33% | 272,00 |
| 19.06.2025 | 195,62 | 195,62 | 193,10 | 193,10 | -1,28% | 62,00 |
| 18.06.2025 | 194,14 | 196,02 | 192,94 | 195,60 | 0,02% | 393,00 |
| 17.06.2025 | 194,66 | 195,82 | 194,06 | 195,56 | -0,16% | 496,00 |
| 16.06.2025 | 195,36 | 195,96 | 194,44 | 195,88 | 0,97% | 375,00 |
| 13.06.2025 | 193,30 | 194,70 | 191,86 | 194,00 | -0,65% | 453,00 |
| 12.06.2025 | 194,24 | 195,26 | 192,68 | 195,26 | 0,08% | 40,00 |
| 11.06.2025 | 198,42 | 200,60 | 195,10 | 195,10 | -1,82% | 426,00 |
| 10.06.2025 | 195,44 | 199,60 | 193,46 | 198,72 | 2,03% | 381,00 |
| 09.06.2025 | 192,66 | 195,64 | 191,68 | 194,76 | 0,92% | 416,00 |
| 06.06.2025 | 189,50 | 192,98 | 189,50 | 192,98 | 1,33% | 1.248,00 |
| 05.06.2025 | 192,00 | 192,90 | 189,28 | 190,44 | -0,97% | 201,00 |
| 04.06.2025 | 193,02 | 194,74 | 191,92 | 192,30 | -0,85% | 365,00 |
| 03.06.2025 | 189,92 | 193,94 | 189,90 | 193,94 | 2,05% | 818,00 |
| 02.06.2025 | 190,52 | 191,50 | 188,50 | 190,04 | -0,66% | 432,00 |
| 30.05.2025 | 195,20 | 195,20 | 190,42 | 191,30 | 0,03% | 326,00 |
| 29.05.2025 | 197,26 | 197,26 | 191,20 | 191,24 | -0,68% | 194,00 |
| 28.05.2025 | 193,66 | 194,92 | 192,54 | 192,54 | -1,19% | 338,00 |
| 27.05.2025 | 192,90 | 195,26 | 191,20 | 194,86 | 0,83% | 365,00 |
| 26.05.2025 | 190,78 | 194,10 | 190,78 | 193,26 | 1,59% | 357,00 |
| 23.05.2025 | 193,02 | 193,82 | 189,64 | 190,24 | -1,37% | 448,00 |
| 22.05.2025 | 191,52 | 192,88 | 191,50 | 192,88 | 0,42% | 87,00 |
| 21.05.2025 | 193,86 | 195,06 | 191,46 | 192,08 | -1,79% | 513,00 |
| 20.05.2025 | 198,32 | 200,15 | 195,58 | 195,58 | -2,96% | 620,00 |