Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 193,10 | 193,54 | 193,10 | 193,54 | 2,42% | 1.265,00 |
| 26.06.2025 | 190,36 | 193,00 | 188,96 | 188,96 | -1,75% | 1.574,00 |
| 25.06.2025 | 185,98 | 192,54 | 185,98 | 192,32 | -3,56% | 2.137,00 |
| 24.06.2025 | 198,48 | 200,30 | 196,08 | 199,42 | 1,81% | 1.961,00 |
| 23.06.2025 | 195,00 | 195,88 | 194,12 | 195,88 | -0,09% | 93,00 |
| 20.06.2025 | 195,78 | 196,06 | 195,78 | 196,06 | 1,49% | 4,00 |
| 19.06.2025 | 193,18 | 193,18 | 193,18 | 193,18 | -1,24% | - |
| 18.06.2025 | 192,14 | 195,90 | 192,14 | 195,60 | 0,06% | 92,00 |
| 17.06.2025 | 195,48 | 195,86 | 195,48 | 195,48 | -0,33% | 55,00 |
| 16.06.2025 | 195,96 | 196,86 | 193,36 | 196,12 | 1,19% | 178,00 |
| 13.06.2025 | 192,50 | 194,06 | 192,50 | 193,82 | 0,07% | 84,00 |
| 12.06.2025 | 194,00 | 194,02 | 193,68 | 193,68 | -1,54% | 37,00 |
| 11.06.2025 | 196,70 | 196,70 | 196,70 | 196,70 | -1,42% | - |
| 10.06.2025 | 193,60 | 199,54 | 193,60 | 199,54 | 3,01% | 13,00 |
| 09.06.2025 | 192,08 | 194,48 | 192,08 | 193,70 | 0,24% | 54,00 |
| 06.06.2025 | 193,24 | 193,24 | 193,24 | 193,24 | 1,39% | - |
| 05.06.2025 | 192,86 | 192,86 | 189,44 | 190,60 | -0,72% | 66,00 |
| 04.06.2025 | 191,98 | 191,98 | 191,98 | 191,98 | -0,37% | - |
| 03.06.2025 | 191,14 | 192,70 | 191,14 | 192,70 | 1,86% | 11,00 |
| 02.06.2025 | 191,88 | 191,88 | 189,18 | 189,18 | -1,19% | 504,00 |
| 30.05.2025 | 191,46 | 191,46 | 191,46 | 191,46 | -0,70% | - |
| 29.05.2025 | 195,16 | 195,16 | 192,80 | 192,80 | 0,05% | 98,00 |
| 28.05.2025 | 192,44 | 193,94 | 192,44 | 192,70 | -1,25% | 28,00 |
| 27.05.2025 | 193,50 | 195,14 | 193,50 | 195,14 | 3,83% | 500,00 |
| 26.05.2025 | 187,94 | 187,94 | 187,94 | 187,94 | -1,19% | - |
| 23.05.2025 | 193,72 | 193,72 | 189,44 | 190,20 | -1,08% | 602,00 |
| 22.05.2025 | 193,06 | 193,06 | 191,66 | 192,28 | -0,87% | 96,00 |
| 21.05.2025 | 193,60 | 194,00 | 193,44 | 193,96 | -2,64% | 1.221,00 |
| 20.05.2025 | 198,02 | 199,30 | 197,66 | 199,22 | -0,51% | 825,00 |
| 19.05.2025 | 200,70 | 201,40 | 200,25 | 200,25 | -2,08% | 104,00 |
| 16.05.2025 | 205,40 | 208,05 | 204,50 | 204,50 | -1,35% | 120,00 |
| 15.05.2025 | 206,50 | 207,30 | 205,65 | 207,30 | 0,56% | 36,00 |
| 14.05.2025 | 207,05 | 207,05 | 205,15 | 206,15 | -1,03% | 443,00 |
| 13.05.2025 | 211,00 | 213,90 | 208,00 | 208,30 | -1,05% | 1.158,00 |
| 12.05.2025 | 202,50 | 213,05 | 200,75 | 210,50 | 8,20% | 642,00 |
| 09.05.2025 | 195,06 | 195,10 | 194,54 | 194,54 | -0,30% | 13,00 |
| 08.05.2025 | 190,84 | 195,12 | 190,84 | 195,12 | 2,73% | 104,00 |
| 07.05.2025 | 189,86 | 189,94 | 189,86 | 189,94 | 0,58% | 10,00 |
| 06.05.2025 | 189,48 | 189,48 | 188,84 | 188,84 | -2,35% | 9,00 |
| 05.05.2025 | 191,50 | 194,04 | 191,50 | 193,38 | 0,79% | 160,00 |
| 02.05.2025 | 187,66 | 191,86 | 185,44 | 191,86 | 4,88% | 17,00 |
| 30.04.2025 | 185,00 | 185,00 | 182,94 | 182,94 | -0,41% | 295,00 |
| 29.04.2025 | 188,98 | 188,98 | 183,54 | 183,70 | -1,02% | 330,00 |
| 28.04.2025 | 185,48 | 188,20 | 185,28 | 185,60 | -0,16% | 248,00 |
| 25.04.2025 | 187,36 | 187,36 | 185,36 | 185,90 | -0,63% | 577,00 |
| 24.04.2025 | 185,50 | 187,08 | 184,28 | 187,08 | -0,16% | 64,00 |
| 23.04.2025 | 184,48 | 187,38 | 183,88 | 187,38 | 3,89% | 30,00 |
| 22.04.2025 | 180,36 | 180,36 | 180,36 | 180,36 | -1,22% | - |
| 17.04.2025 | 179,44 | 182,60 | 177,00 | 182,58 | 0,72% | 217,00 |
| 16.04.2025 | 182,42 | 182,94 | 180,08 | 181,28 | -1,78% | 17,00 |
| 15.04.2025 | 186,24 | 187,44 | 184,56 | 184,56 | -1,08% | 284,00 |
| 14.04.2025 | 183,34 | 187,52 | 183,34 | 186,58 | 5,35% | 246,00 |
| 11.04.2025 | 180,36 | 181,64 | 176,46 | 177,10 | -8,29% | 140,00 |
| 10.04.2025 | 196,30 | 197,40 | 193,08 | 193,10 | 8,65% | 342,00 |
| 09.04.2025 | 179,38 | 181,38 | 176,56 | 177,72 | -5,42% | 191,00 |
| 08.04.2025 | 189,48 | 192,20 | 187,90 | 187,90 | 0,82% | 30,00 |
| 07.04.2025 | 185,00 | 190,86 | 184,00 | 186,38 | -2,87% | 46,00 |
| 04.04.2025 | 195,40 | 196,38 | 187,26 | 191,88 | -4,49% | 871,00 |
| 03.04.2025 | 204,90 | 204,90 | 199,50 | 200,90 | -10,55% | 241,00 |
| 02.04.2025 | 225,80 | 225,80 | 224,00 | 224,60 | 0,22% | 51,00 |
| 01.04.2025 | 227,05 | 227,05 | 224,10 | 224,10 | -0,20% | 52,00 |
| 31.03.2025 | 221,25 | 224,85 | 221,25 | 224,55 | 0,38% | 9,00 |
| 28.03.2025 | 225,30 | 225,30 | 223,00 | 223,70 | -0,89% | 103,00 |
| 27.03.2025 | 226,05 | 226,10 | 225,40 | 225,70 | 0,02% | 69,00 |
| 26.03.2025 | 225,40 | 225,65 | 225,40 | 225,65 | 1,19% | 1,00 |
| 25.03.2025 | 222,70 | 223,00 | 222,70 | 223,00 | -0,38% | 2,00 |
| 24.03.2025 | 213,75 | 224,25 | 213,45 | 223,85 | 6,98% | 140,00 |
| 21.03.2025 | 213,95 | 215,00 | 201,00 | 209,25 | -8,74% | 1.292,00 |
| 20.03.2025 | 227,75 | 229,45 | 227,25 | 229,30 | 0,64% | 121,00 |
| 19.03.2025 | 225,05 | 227,85 | 225,05 | 227,85 | 1,47% | 3,00 |
| 18.03.2025 | 225,20 | 225,20 | 223,45 | 224,55 | 0,16% | 179,00 |
| 17.03.2025 | 221,70 | 224,20 | 221,70 | 224,20 | 1,17% | 5,00 |
| 14.03.2025 | 221,80 | 222,90 | 221,60 | 221,60 | -0,92% | 108,00 |
| 13.03.2025 | 223,55 | 227,30 | 223,55 | 223,65 | 0,52% | 177,00 |
| 12.03.2025 | 221,75 | 224,25 | 221,75 | 222,50 | -0,29% | 15,00 |
| 11.03.2025 | 226,55 | 226,55 | 222,70 | 223,15 | -2,13% | 47,00 |
| 10.03.2025 | 232,20 | 232,20 | 228,00 | 228,00 | -1,11% | 2,00 |
| 07.03.2025 | 232,00 | 232,95 | 229,30 | 230,55 | -0,04% | 35,00 |
| 06.03.2025 | 231,10 | 231,35 | 227,50 | 230,65 | 0,13% | 375,00 |
| 05.03.2025 | 231,85 | 233,05 | 230,00 | 230,35 | -12,60% | 79,00 |
| 03.03.2025 | 263,55 | 263,55 | 263,55 | 263,55 | 4,48% | 7,00 |
| 28.02.2025 | 247,45 | 253,15 | 247,40 | 252,25 | 1,18% | 45,00 |
| 27.02.2025 | 245,55 | 249,30 | 243,15 | 249,30 | 2,59% | 307,00 |
| 26.02.2025 | 245,85 | 245,85 | 243,00 | 243,00 | 0,39% | 20,00 |
| 25.02.2025 | 243,40 | 243,80 | 240,80 | 242,05 | -0,86% | 45,00 |
| 24.02.2025 | 243,20 | 244,15 | 242,25 | 244,15 | 2,26% | 33,00 |
| 21.02.2025 | 256,10 | 256,10 | 234,70 | 238,75 | -6,17% | 95,00 |
| 20.02.2025 | 254,45 | 254,45 | 254,45 | 254,45 | -0,20% | - |
| 19.02.2025 | 257,85 | 257,85 | 254,95 | 254,95 | -0,31% | 10,00 |
| 18.02.2025 | 254,60 | 255,75 | 254,60 | 255,75 | -0,06% | 4,00 |
| 17.02.2025 | 257,30 | 257,30 | 255,90 | 255,90 | 0,81% | 4,00 |
| 14.02.2025 | 250,85 | 254,15 | 250,80 | 253,85 | 0,57% | 23,00 |
| 13.02.2025 | 252,40 | 252,40 | 252,40 | 252,40 | 0,20% | - |
| 12.02.2025 | 251,90 | 251,90 | 251,90 | 251,90 | 0,10% | - |
| 11.02.2025 | 251,65 | 251,65 | 251,65 | 251,65 | 0,98% | - |
| 10.02.2025 | 247,30 | 249,35 | 247,30 | 249,20 | 0,61% | 44,00 |
| 07.02.2025 | 249,10 | 249,10 | 247,70 | 247,70 | -0,94% | 11,00 |
| 06.02.2025 | 244,30 | 250,05 | 244,30 | 250,05 | 4,43% | 14,00 |
| 05.02.2025 | 241,20 | 241,20 | 239,20 | 239,45 | -0,33% | 33,00 |
| 04.02.2025 | 241,10 | 241,10 | 238,25 | 240,25 | -2,08% | 250,00 |