209,475€
0,68%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 206,95 | 208,05 | 206,40 | 208,05 | 0,87% | 197,00 |
| 02.10.2025 | 204,60 | 206,30 | 204,50 | 206,25 | 1,88% | 154,00 |
| 01.10.2025 | 198,94 | 202,45 | 198,94 | 202,45 | 1,97% | 15,00 |
| 30.09.2025 | 201,85 | 201,85 | 198,54 | 198,54 | -1,47% | 39,00 |
| 29.09.2025 | 202,70 | 202,70 | 201,50 | 201,50 | -1,87% | 61,00 |
| 26.09.2025 | 202,05 | 205,35 | 202,05 | 205,35 | 1,78% | 71,00 |
| 25.09.2025 | 201,90 | 201,90 | 201,75 | 201,75 | 0,94% | 106,00 |
| 24.09.2025 | 198,62 | 199,88 | 198,62 | 199,88 | 0,38% | 83,00 |
| 23.09.2025 | 195,18 | 199,12 | 195,18 | 199,12 | 2,71% | 21,00 |
| 22.09.2025 | 196,62 | 197,20 | 193,62 | 193,86 | -1,96% | 238,00 |
| 19.09.2025 | 202,45 | 203,30 | 192,00 | 197,74 | 3,19% | 727,00 |
| 18.09.2025 | 192,26 | 192,26 | 191,26 | 191,62 | -1,16% | 56,00 |
| 17.09.2025 | 192,10 | 193,86 | 192,10 | 193,86 | 1,35% | 39,00 |
| 16.09.2025 | 193,26 | 193,26 | 190,96 | 191,28 | -1,11% | 45,00 |
| 15.09.2025 | 196,16 | 196,82 | 193,42 | 193,42 | -0,66% | 82,00 |
| 12.09.2025 | 194,84 | 195,30 | 193,66 | 194,70 | 1,14% | 89,00 |
| 05.09.2025 | 192,50 | 192,50 | 192,50 | 192,50 | 0,84% | 10,00 |
| 04.09.2025 | 194,18 | 194,54 | 190,90 | 190,90 | -0,38% | 29,00 |
| 03.09.2025 | 190,74 | 192,28 | 190,74 | 191,62 | -0,20% | 267,00 |
| 02.09.2025 | 197,46 | 198,02 | 192,00 | 192,00 | -1,54% | 274,00 |
| 01.09.2025 | 199,96 | 199,98 | 195,00 | 195,00 | -1,40% | 232,00 |
| 29.08.2025 | 197,76 | 197,76 | 197,76 | 197,76 | 0,74% | - |
| 28.08.2025 | 201,00 | 201,00 | 195,88 | 196,30 | -1,76% | 6,00 |
| 27.08.2025 | 199,54 | 199,92 | 199,54 | 199,82 | 0,42% | 33,00 |
| 26.08.2025 | 198,46 | 198,98 | 198,46 | 198,98 | -0,58% | 4,00 |
| 25.08.2025 | 202,40 | 202,40 | 200,15 | 200,15 | -1,11% | 28,00 |
| 22.08.2025 | 194,00 | 202,40 | 194,00 | 202,40 | 4,74% | 52,00 |
| 21.08.2025 | 193,24 | 193,24 | 193,24 | 193,24 | -1,73% | 6,00 |
| 20.08.2025 | 200,65 | 200,65 | 196,64 | 196,64 | -1,36% | 43,00 |
| 19.08.2025 | 195,58 | 199,36 | 195,58 | 199,36 | 2,86% | 239,00 |
| 18.08.2025 | 192,64 | 194,24 | 192,64 | 193,82 | -1,29% | 10,00 |
| 15.08.2025 | 199,92 | 199,92 | 196,36 | 196,36 | -1,36% | 31,00 |
| 14.08.2025 | 198,12 | 199,06 | 195,56 | 199,06 | 2,10% | 149,00 |
| 13.08.2025 | 197,08 | 198,24 | 189,64 | 194,96 | 1,51% | 370,00 |
| 11.08.2025 | 193,00 | 193,00 | 192,06 | 192,06 | -0,96% | 120,00 |
| 08.08.2025 | 194,00 | 194,52 | 192,42 | 193,92 | 0,00% | 184,00 |
| 07.08.2025 | 195,36 | 197,14 | 193,92 | 193,92 | 0,63% | 7,00 |
| 06.08.2025 | 191,56 | 192,70 | 191,56 | 192,70 | 1,86% | 18,00 |
| 05.08.2025 | 188,32 | 189,18 | 188,10 | 189,18 | 0,49% | 135,00 |
| 04.08.2025 | 188,32 | 190,12 | 187,80 | 188,26 | 0,01% | 311,00 |
| 01.08.2025 | 194,74 | 194,74 | 188,24 | 188,24 | -3,01% | 207,00 |
| 31.07.2025 | 196,20 | 197,00 | 194,08 | 194,08 | -5,28% | 98,00 |
| 29.07.2025 | 210,85 | 210,85 | 204,90 | 204,90 | -1,75% | 616,00 |
| 28.07.2025 | 208,10 | 209,70 | 208,10 | 208,55 | 2,01% | 33,00 |
| 25.07.2025 | 200,70 | 204,45 | 200,70 | 204,45 | 1,19% | 15,00 |
| 24.07.2025 | 201,90 | 202,05 | 201,90 | 202,05 | 1,89% | 14,00 |
| 23.07.2025 | 199,00 | 199,00 | 198,00 | 198,30 | 1,65% | 71,00 |
| 22.07.2025 | 195,08 | 195,08 | 195,08 | 195,08 | 0,61% | - |
| 21.07.2025 | 194,64 | 194,64 | 193,90 | 193,90 | 0,35% | 2,00 |
| 18.07.2025 | 193,22 | 193,22 | 193,22 | 193,22 | -1,62% | - |
| 17.07.2025 | 198,82 | 198,82 | 196,40 | 196,40 | 0,74% | 56,00 |
| 16.07.2025 | 196,88 | 196,88 | 194,96 | 194,96 | -2,74% | 1,00 |
| 15.07.2025 | 201,50 | 201,50 | 200,10 | 200,45 | 0,46% | 20,00 |
| 14.07.2025 | 201,85 | 202,15 | 199,54 | 199,54 | -1,14% | 28,00 |
| 11.07.2025 | 202,40 | 202,40 | 201,40 | 201,85 | -1,54% | 234,00 |
| 10.07.2025 | 201,05 | 205,25 | 201,05 | 205,00 | 1,26% | 168,00 |
| 09.07.2025 | 202,45 | 202,45 | 202,45 | 202,45 | -0,59% | 12,00 |
| 08.07.2025 | 201,55 | 203,65 | 201,55 | 203,65 | 0,22% | 21,00 |
| 07.07.2025 | 204,55 | 205,40 | 203,20 | 203,20 | 0,52% | 377,00 |
| 04.07.2025 | 203,80 | 203,95 | 202,15 | 202,15 | -1,25% | 42,00 |
| 03.07.2025 | 205,05 | 206,95 | 204,70 | 204,70 | 0,89% | 273,00 |
| 02.07.2025 | 198,90 | 202,90 | 198,90 | 202,90 | 1,80% | 42,00 |
| 01.07.2025 | 193,74 | 199,32 | 192,50 | 199,32 | 3,04% | 76,00 |
| 30.06.2025 | 196,16 | 196,16 | 193,44 | 193,44 | -0,05% | 336,00 |
| 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 |