270,950€
1,44%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 269,60 | 271,00 | 269,60 | 270,95 | 1,44% | 24,00 |
| 14.01.2026 | 266,40 | 268,00 | 266,40 | 267,10 | 0,09% | 102,00 |
| 13.01.2026 | 264,20 | 266,90 | 263,80 | 266,85 | 0,02% | 292,00 |
| 12.01.2026 | 266,25 | 266,80 | 266,05 | 266,80 | -0,28% | 115,00 |
| 09.01.2026 | 264,20 | 271,70 | 264,20 | 267,55 | -0,98% | 514,00 |
| 08.01.2026 | 264,50 | 270,20 | 264,50 | 270,20 | 2,46% | 44,00 |
| 07.01.2026 | 264,20 | 264,95 | 262,25 | 263,70 | 2,45% | 113,00 |
| 06.01.2026 | 253,25 | 257,55 | 251,70 | 257,40 | 1,90% | 71,00 |
| 05.01.2026 | 250,15 | 252,60 | 250,15 | 252,60 | 1,32% | 10,00 |
| 02.01.2026 | 245,90 | 249,30 | 244,60 | 249,30 | 0,12% | 59,00 |
| 30.12.2025 | 249,90 | 249,90 | 247,40 | 249,00 | -0,10% | 51,00 |
| 29.12.2025 | 249,90 | 249,90 | 249,25 | 249,25 | -0,04% | 30,00 |
| 23.12.2025 | 248,55 | 250,45 | 246,85 | 249,35 | 1,55% | 472,00 |
| 22.12.2025 | 245,35 | 245,80 | 244,45 | 245,55 | 4,44% | 237,00 |
| 19.12.2025 | 243,65 | 243,80 | 235,10 | 235,10 | -3,25% | 247,00 |
| 18.12.2025 | 241,80 | 243,60 | 241,80 | 243,00 | 1,25% | 221,00 |
| 17.12.2025 | 239,55 | 240,00 | 239,55 | 240,00 | -0,27% | 2,00 |
| 16.12.2025 | 238,05 | 240,65 | 238,05 | 240,65 | 0,84% | 277,00 |
| 15.12.2025 | 242,90 | 246,00 | 238,65 | 238,65 | -1,51% | 54,00 |
| 12.12.2025 | 244,00 | 244,30 | 241,50 | 242,30 | -0,92% | 851,00 |
| 11.12.2025 | 243,90 | 244,90 | 241,35 | 244,55 | 2,39% | 103,00 |
| 10.12.2025 | 235,50 | 238,85 | 235,50 | 238,85 | 0,72% | 63,00 |
| 09.12.2025 | 237,15 | 237,15 | 237,15 | 237,15 | -0,67% | - |
| 08.12.2025 | 234,15 | 238,95 | 234,15 | 238,75 | 1,06% | 213,00 |
| 05.12.2025 | 236,25 | 236,25 | 236,25 | 236,25 | 0,38% | - |
| 04.12.2025 | 232,30 | 235,35 | 232,30 | 235,35 | 1,03% | 25,00 |
| 03.12.2025 | 232,55 | 232,95 | 232,55 | 232,95 | 0,02% | 10,00 |
| 02.12.2025 | 236,35 | 236,35 | 232,30 | 232,90 | -1,33% | 27,00 |
| 01.12.2025 | 237,10 | 237,10 | 235,75 | 236,05 | -0,94% | 23,00 |
| 28.11.2025 | 238,30 | 238,30 | 238,30 | 238,30 | 0,42% | - |
| 27.11.2025 | 239,35 | 239,35 | 236,15 | 237,30 | -0,06% | 15,00 |
| 26.11.2025 | 236,80 | 237,45 | 236,80 | 237,45 | 0,68% | 27,00 |
| 25.11.2025 | 235,85 | 235,85 | 235,85 | 235,85 | 0,90% | - |
| 24.11.2025 | 235,55 | 235,55 | 231,40 | 233,75 | -0,13% | 211,00 |
| 21.11.2025 | 234,05 | 234,05 | 234,05 | 234,05 | 0,91% | - |
| 20.11.2025 | 232,95 | 232,95 | 231,95 | 231,95 | 1,64% | 65,00 |
| 19.11.2025 | 226,05 | 228,35 | 226,05 | 228,20 | 0,48% | 3,00 |
| 18.11.2025 | 225,95 | 228,15 | 225,00 | 227,10 | -1,22% | 387,00 |
| 17.11.2025 | 232,40 | 232,40 | 229,90 | 229,90 | -0,13% | 6,00 |
| 14.11.2025 | 228,40 | 230,20 | 228,40 | 230,20 | -0,45% | 108,00 |
| 13.11.2025 | 229,95 | 231,25 | 229,95 | 231,25 | -0,81% | 90,00 |
| 12.11.2025 | 230,65 | 233,15 | 230,50 | 233,15 | 5,98% | 169,00 |
| 11.11.2025 | 221,05 | 221,05 | 219,10 | 220,00 | -0,90% | 148,00 |
| 10.11.2025 | 229,95 | 229,95 | 221,60 | 222,00 | -1,38% | 222,00 |
| 07.11.2025 | 226,20 | 226,20 | 224,95 | 225,10 | 0,36% | 4,00 |
| 06.11.2025 | 221,95 | 225,05 | 221,95 | 224,30 | 2,23% | 100,00 |
| 05.11.2025 | 217,85 | 219,95 | 217,85 | 219,40 | -1,15% | 41,00 |
| 04.11.2025 | 217,75 | 221,95 | 217,50 | 221,95 | 1,44% | 29,00 |
| 03.11.2025 | 220,40 | 220,40 | 218,20 | 218,80 | -1,04% | 39,00 |
| 31.10.2025 | 219,00 | 221,10 | 219,00 | 221,10 | 1,56% | 4,00 |
| 30.10.2025 | 215,70 | 217,70 | 215,70 | 217,70 | 0,88% | 66,00 |
| 29.10.2025 | 214,00 | 215,80 | 214,00 | 215,80 | 0,30% | 1,00 |
| 28.10.2025 | 213,30 | 217,00 | 213,30 | 215,15 | 1,53% | 310,00 |
| 27.10.2025 | 208,10 | 212,00 | 207,20 | 211,90 | 2,12% | 219,00 |
| 24.10.2025 | 207,00 | 207,50 | 206,50 | 207,50 | 1,87% | 13,00 |
| 23.10.2025 | 206,15 | 207,95 | 203,70 | 203,70 | -3,28% | 81,00 |
| 22.10.2025 | 210,60 | 210,60 | 210,60 | 210,60 | -0,38% | - |
| 21.10.2025 | 207,75 | 211,40 | 207,75 | 211,40 | 2,82% | 25,00 |
| 20.10.2025 | 204,60 | 206,00 | 204,60 | 205,60 | 0,19% | 13,00 |
| 17.10.2025 | 200,55 | 205,20 | 200,55 | 205,20 | 0,88% | 244,00 |
| 16.10.2025 | 203,30 | 203,40 | 203,30 | 203,40 | 1,09% | 180,00 |
| 15.10.2025 | 202,40 | 202,40 | 201,20 | 201,20 | 1,54% | 12,00 |
| 14.10.2025 | 196,90 | 199,00 | 196,28 | 198,14 | -0,03% | 524,00 |
| 13.10.2025 | 193,08 | 198,20 | 193,08 | 198,20 | -4,02% | 278,00 |
| 09.10.2025 | 206,35 | 207,95 | 205,85 | 206,50 | -0,67% | 75,00 |
| 08.10.2025 | 205,15 | 207,90 | 204,00 | 207,90 | -1,14% | 1.359,00 |
| 07.10.2025 | 210,80 | 210,80 | 209,80 | 210,30 | -0,92% | 8,00 |
| 06.10.2025 | 208,40 | 212,25 | 208,30 | 212,25 | 2,02% | 198,00 |
| 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 |