187,590€
-4,27%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 203,95 | 203,95 | 200,00 | 201,55 | -1,95% | 420,00 |
| 16.05.2025 | 206,60 | 207,70 | 203,90 | 205,55 | -0,70% | 192,00 |
| 15.05.2025 | 204,85 | 208,55 | 204,85 | 207,00 | 0,02% | 56,00 |
| 14.05.2025 | 207,15 | 207,15 | 205,05 | 206,95 | -0,02% | 185,00 |
| 13.05.2025 | 212,45 | 214,10 | 206,90 | 207,00 | -1,52% | 832,00 |
| 12.05.2025 | 196,82 | 213,85 | 196,82 | 210,20 | 8,27% | 1.278,00 |
| 09.05.2025 | 195,58 | 195,82 | 193,44 | 194,14 | -0,97% | 1.233,00 |
| 08.05.2025 | 192,32 | 197,70 | 192,04 | 196,04 | 3,62% | 93,00 |
| 07.05.2025 | 189,10 | 190,54 | 189,00 | 189,20 | 0,83% | 276,00 |
| 06.05.2025 | 191,88 | 191,88 | 187,56 | 187,64 | -2,17% | 967,00 |
| 05.05.2025 | 193,12 | 193,82 | 191,80 | 191,80 | -1,53% | 198,00 |
| 02.05.2025 | 187,02 | 194,78 | 185,52 | 194,78 | 6,22% | 327,00 |
| 30.04.2025 | 183,44 | 185,92 | 181,12 | 183,38 | -0,32% | 707,00 |
| 29.04.2025 | 186,74 | 188,06 | 183,30 | 183,96 | -0,29% | 672,00 |
| 28.04.2025 | 185,74 | 187,98 | 184,50 | 184,50 | -0,81% | 336,00 |
| 25.04.2025 | 189,86 | 191,08 | 184,50 | 186,00 | -1,31% | 315,00 |
| 24.04.2025 | 186,00 | 188,74 | 183,40 | 188,46 | 0,91% | 243,00 |
| 23.04.2025 | 183,20 | 191,22 | 183,14 | 186,76 | 4,27% | 399,00 |
| 22.04.2025 | 178,04 | 181,02 | 177,02 | 179,12 | -2,91% | 428,00 |
| 17.04.2025 | 180,86 | 184,48 | 177,36 | 184,48 | 3,76% | 554,00 |
| 16.04.2025 | 181,54 | 182,82 | 177,80 | 177,80 | -3,14% | 348,00 |
| 15.04.2025 | 185,60 | 187,34 | 183,56 | 183,56 | -1,61% | 467,00 |
| 14.04.2025 | 185,58 | 188,54 | 183,90 | 186,56 | 2,00% | 907,00 |
| 11.04.2025 | 183,44 | 183,86 | 176,98 | 182,90 | -0,96% | 451,00 |
| 10.04.2025 | 198,58 | 198,98 | 181,94 | 184,68 | -7,43% | 489,00 |
| 09.04.2025 | 176,00 | 201,45 | 175,32 | 199,50 | 11,45% | 722,00 |
| 08.04.2025 | 190,88 | 193,68 | 178,84 | 179,00 | -3,70% | 1.704,00 |
| 07.04.2025 | 186,70 | 192,48 | 181,78 | 185,88 | -3,43% | 2.164,00 |
| 04.04.2025 | 193,02 | 196,82 | 186,38 | 192,48 | -1,47% | 990,00 |
| 03.04.2025 | 213,15 | 215,20 | 194,68 | 195,36 | -12,94% | 1.186,00 |
| 02.04.2025 | 223,30 | 224,60 | 223,20 | 224,40 | 0,36% | 27,00 |
| 01.04.2025 | 224,25 | 225,95 | 221,00 | 223,60 | -0,16% | 83,00 |
| 31.03.2025 | 223,70 | 224,70 | 222,05 | 223,95 | -0,13% | 557,00 |
| 28.03.2025 | 226,05 | 226,05 | 222,30 | 224,25 | -0,82% | 205,00 |
| 27.03.2025 | 227,00 | 227,35 | 225,00 | 226,10 | 0,29% | 358,00 |
| 26.03.2025 | 224,10 | 227,65 | 223,90 | 225,45 | 0,78% | 242,00 |
| 25.03.2025 | 224,30 | 225,10 | 221,70 | 223,70 | 0,11% | 339,00 |
| 24.03.2025 | 212,75 | 225,60 | 212,75 | 223,45 | 4,68% | 966,00 |
| 21.03.2025 | 215,95 | 215,95 | 201,00 | 213,45 | -1,34% | 1.627,00 |
| 20.03.2025 | 227,80 | 229,75 | 216,35 | 216,35 | -5,03% | 1.418,00 |
| 19.03.2025 | 226,25 | 228,10 | 224,85 | 227,80 | 1,18% | 266,00 |
| 18.03.2025 | 224,90 | 226,00 | 223,55 | 225,15 | -0,29% | 109,00 |
| 17.03.2025 | 222,55 | 225,95 | 221,15 | 225,80 | 1,76% | 598,00 |
| 14.03.2025 | 223,30 | 223,30 | 221,00 | 221,90 | -0,14% | 118,00 |
| 13.03.2025 | 224,10 | 225,55 | 222,20 | 222,20 | -0,56% | 236,00 |
| 12.03.2025 | 223,95 | 225,40 | 220,00 | 223,45 | 0,61% | 243,00 |