238,725€
-6,18%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 256,60 | 256,60 | 241,00 | 245,35 | -4,12% | 326,00 |
| 31.01.2025 | 259,90 | 260,45 | 255,90 | 255,90 | 0,53% | 309,00 |
| 30.01.2025 | 266,30 | 266,30 | 253,00 | 254,55 | -4,66% | 1.152,00 |
| 29.01.2025 | 266,95 | 267,45 | 266,95 | 267,00 | -0,06% | 8,00 |
| 28.01.2025 | 267,15 | 267,15 | 267,15 | 267,15 | 1,23% | - |
| 27.01.2025 | 257,75 | 263,90 | 257,75 | 263,90 | 2,43% | 60,00 |
| 24.01.2025 | 257,65 | 257,65 | 257,65 | 257,65 | -0,60% | - |
| 23.01.2025 | 261,00 | 261,00 | 259,20 | 259,20 | -1,11% | 3,00 |
| 22.01.2025 | 265,40 | 265,40 | 262,10 | 262,10 | -0,64% | 10,00 |
| 21.01.2025 | 266,40 | 267,90 | 262,70 | 263,80 | -0,70% | 385,00 |
| 20.01.2025 | 265,65 | 265,65 | 265,65 | 265,65 | -0,93% | - |
| 17.01.2025 | 268,15 | 268,15 | 268,15 | 268,15 | -0,11% | - |
| 16.01.2025 | 268,80 | 269,65 | 268,15 | 268,45 | -0,85% | 45,00 |
| 15.01.2025 | 270,00 | 271,85 | 270,00 | 270,75 | 1,08% | 5,00 |
| 14.01.2025 | 268,10 | 268,10 | 267,85 | 267,85 | -0,09% | 5,00 |
| 13.01.2025 | 264,10 | 268,10 | 264,10 | 268,10 | 1,04% | 2,00 |
| 10.01.2025 | 265,80 | 266,85 | 265,05 | 265,35 | 0,17% | 101,00 |
| 09.01.2025 | 266,25 | 266,25 | 264,90 | 264,90 | -1,03% | 1,00 |
| 08.01.2025 | 268,30 | 268,35 | 267,00 | 267,65 | 0,53% | 202,00 |
| 07.01.2025 | 264,25 | 266,25 | 264,25 | 266,25 | -0,34% | 9,00 |
| 06.01.2025 | 265,15 | 267,15 | 264,00 | 267,15 | 0,09% | 3,00 |
| 03.01.2025 | 268,20 | 268,20 | 264,90 | 266,90 | -1,40% | 163,00 |
| 02.01.2025 | 274,05 | 274,70 | 269,50 | 270,70 | 1,52% | 150,00 |
| 30.12.2024 | 265,40 | 268,85 | 265,40 | 266,65 | 3,71% | 194,00 |
| 23.12.2024 | 267,75 | 267,75 | 257,10 | 257,10 | -10,04% | 131,00 |
| 20.12.2024 | 288,15 | 291,00 | 285,80 | 285,80 | 7,97% | 288,00 |
| 19.12.2024 | 264,70 | 264,70 | 264,70 | 264,70 | -1,07% | - |
| 18.12.2024 | 267,00 | 267,55 | 266,65 | 267,55 | 1,19% | 99,00 |
| 17.12.2024 | 268,80 | 268,80 | 264,40 | 264,40 | -2,63% | 2,00 |
| 16.12.2024 | 271,65 | 271,65 | 271,55 | 271,55 | 0,22% | 5,00 |
| 13.12.2024 | 269,50 | 270,95 | 269,50 | 270,95 | 0,89% | 29,00 |
| 12.12.2024 | 268,55 | 268,55 | 268,55 | 268,55 | 0,21% | - |
| 11.12.2024 | 268,00 | 268,00 | 268,00 | 268,00 | 0,45% | - |
| 10.12.2024 | 267,15 | 267,15 | 266,80 | 266,80 | 0,66% | 6,00 |
| 09.12.2024 | 264,20 | 265,05 | 264,20 | 265,05 | 0,17% | 1,00 |
| 06.12.2024 | 265,95 | 265,95 | 264,60 | 264,60 | -0,38% | 2,00 |
| 05.12.2024 | 266,70 | 266,70 | 265,60 | 265,60 | -2,12% | 20,00 |
| 04.12.2024 | 270,00 | 271,35 | 270,00 | 271,35 | -0,39% | 46,00 |
| 03.12.2024 | 280,65 | 280,95 | 272,00 | 272,40 | -5,87% | 383,00 |
| 02.12.2024 | 289,40 | 289,40 | 289,40 | 289,40 | 0,68% | 6,00 |
| 29.11.2024 | 287,00 | 287,80 | 285,85 | 287,45 | -0,19% | 93,00 |
| 28.11.2024 | 288,00 | 288,00 | 288,00 | 288,00 | 0,35% | - |
| 27.11.2024 | 285,85 | 288,30 | 285,60 | 287,00 | -0,21% | 186,00 |
| 26.11.2024 | 289,05 | 290,05 | 287,60 | 287,60 | -2,04% | 48,00 |
| 25.11.2024 | 288,05 | 293,80 | 284,65 | 293,60 | 1,26% | 249,00 |
| 22.11.2024 | 282,00 | 289,95 | 282,00 | 289,95 | 3,78% | 20,00 |
| 21.11.2024 | 271,25 | 279,40 | 271,25 | 279,40 | 1,66% | 25,00 |
| 20.11.2024 | 276,75 | 276,75 | 274,15 | 274,85 | -1,31% | 139,00 |
| 19.11.2024 | 276,45 | 278,50 | 275,45 | 278,50 | -0,80% | 181,00 |
| 18.11.2024 | 277,05 | 280,75 | 276,85 | 280,75 | 0,74% | 44,00 |
| 15.11.2024 | 276,95 | 278,70 | 276,95 | 278,70 | 0,11% | 11,00 |
| 14.11.2024 | 277,10 | 278,40 | 277,10 | 278,40 | 0,49% | 2,00 |
| 13.11.2024 | 272,40 | 277,05 | 272,40 | 277,05 | 2,65% | 1,00 |
| 12.11.2024 | 273,15 | 274,40 | 269,90 | 269,90 | -1,57% | 129,00 |
| 11.11.2024 | 266,70 | 274,20 | 266,70 | 274,20 | 4,36% | 20,00 |
| 07.11.2024 | 261,50 | 262,90 | 261,50 | 262,75 | 2,48% | 35,00 |
| 06.11.2024 | 255,70 | 261,40 | 254,20 | 256,40 | 1,93% | 287,00 |
| 05.11.2024 | 247,80 | 251,55 | 247,80 | 251,55 | 0,60% | 115,00 |
| 04.11.2024 | 249,60 | 251,30 | 249,60 | 250,05 | -1,88% | 308,00 |
| 01.11.2024 | 253,90 | 254,85 | 252,10 | 254,85 | 0,49% | 11,00 |
| 31.10.2024 | 250,70 | 254,05 | 250,70 | 253,60 | -0,70% | 43,00 |
| 30.10.2024 | 256,00 | 256,00 | 255,40 | 255,40 | -0,33% | 26,00 |
| 29.10.2024 | 256,25 | 256,25 | 256,25 | 256,25 | 0,89% | - |
| 28.10.2024 | 251,20 | 254,00 | 251,20 | 254,00 | 0,57% | 2,00 |
| 25.10.2024 | 252,15 | 253,90 | 252,15 | 252,55 | -0,06% | 39,00 |
| 24.10.2024 | 249,70 | 255,50 | 249,70 | 252,70 | 1,67% | 528,00 |
| 23.10.2024 | 250,45 | 250,45 | 248,55 | 248,55 | -0,78% | 2,00 |
| 22.10.2024 | 248,30 | 250,50 | 247,30 | 250,50 | 0,46% | 68,00 |
| 21.10.2024 | 252,10 | 252,10 | 249,35 | 249,35 | -1,03% | 31,00 |
| 18.10.2024 | 252,95 | 253,00 | 251,85 | 251,95 | 3,70% | 102,00 |
| 16.10.2024 | 242,95 | 242,95 | 242,95 | 242,95 | -1,14% | 10,00 |
| 15.10.2024 | 245,20 | 245,75 | 245,20 | 245,75 | 0,37% | 20,00 |
| 14.10.2024 | 241,85 | 244,85 | 241,85 | 244,85 | 0,70% | 3,00 |
| 11.10.2024 | 243,45 | 243,45 | 243,15 | 243,15 | 0,16% | 1,00 |
| 10.10.2024 | 242,05 | 242,75 | 242,05 | 242,75 | -0,14% | 8,00 |
| 09.10.2024 | 239,00 | 243,55 | 239,00 | 243,10 | 2,04% | 300,00 |
| 08.10.2024 | 236,55 | 238,25 | 236,35 | 238,25 | 0,59% | 90,00 |
| 07.10.2024 | 238,30 | 238,30 | 236,85 | 236,85 | -0,23% | 132,00 |
| 04.10.2024 | 237,75 | 237,80 | 237,40 | 237,40 | -1,23% | 230,00 |
| 03.10.2024 | 240,00 | 240,35 | 239,30 | 240,35 | -0,76% | 24,00 |
| 02.10.2024 | 244,15 | 244,15 | 241,50 | 242,20 | -0,66% | 308,00 |
| 01.10.2024 | 249,25 | 249,25 | 243,60 | 243,80 | -0,67% | 806,00 |
| 30.09.2024 | 239,20 | 248,25 | 238,15 | 245,45 | 1,57% | 46,00 |
| 27.09.2024 | 239,20 | 241,80 | 238,25 | 241,65 | 0,96% | 82,00 |
| 26.09.2024 | 238,20 | 240,90 | 238,10 | 239,35 | 1,33% | 85,00 |
| 25.09.2024 | 238,80 | 238,80 | 236,20 | 236,20 | -1,13% | 39,00 |