289,950€
3,78%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 233,00 | 238,90 | 232,65 | 238,90 | 3,20% | 1.081,00 |
| 23.09.2024 | 229,50 | 231,50 | 229,45 | 231,50 | 0,56% | 575,00 |
| 20.09.2024 | 235,85 | 236,85 | 228,00 | 230,20 | -15,48% | 2.725,00 |
| 19.09.2024 | 272,20 | 272,35 | 270,35 | 272,35 | 1,89% | 53,00 |
| 18.09.2024 | 268,05 | 268,65 | 267,30 | 267,30 | -0,50% | 20,00 |
| 17.09.2024 | 265,55 | 268,80 | 265,55 | 268,65 | 2,83% | 50,00 |
| 16.09.2024 | 259,55 | 262,55 | 257,00 | 261,25 | 1,40% | 25,00 |
| 13.09.2024 | 259,00 | 259,00 | 256,40 | 257,65 | -0,60% | 76,00 |
| 12.09.2024 | 258,50 | 259,20 | 258,50 | 259,20 | 1,87% | 8,00 |
| 11.09.2024 | 254,45 | 254,45 | 254,45 | 254,45 | -0,47% | - |
| 10.09.2024 | 255,65 | 255,65 | 255,65 | 255,65 | -1,06% | - |
| 09.09.2024 | 253,85 | 258,40 | 253,85 | 258,40 | 1,06% | 13,00 |
| 06.09.2024 | 255,70 | 255,70 | 255,70 | 255,70 | -0,70% | - |
| 05.09.2024 | 259,05 | 259,05 | 257,50 | 257,50 | -2,55% | 33,00 |
| 04.09.2024 | 266,25 | 266,25 | 264,25 | 264,25 | -2,74% | 38,00 |
| 03.09.2024 | 271,75 | 271,75 | 271,70 | 271,70 | 0,76% | 2,00 |
| 02.09.2024 | 271,65 | 271,65 | 269,65 | 269,65 | 0,78% | 5,00 |
| 30.08.2024 | 268,35 | 268,35 | 267,55 | 267,55 | -0,58% | 27,00 |
| 29.08.2024 | 269,60 | 270,20 | 269,10 | 269,10 | 0,73% | 2,00 |
| 28.08.2024 | 266,00 | 267,15 | 266,00 | 267,15 | 1,40% | 500,00 |
| 27.08.2024 | 263,45 | 263,45 | 263,45 | 263,45 | -1,18% | - |
| 26.08.2024 | 266,30 | 266,60 | 266,30 | 266,60 | 0,04% | 8,00 |
| 23.08.2024 | 265,70 | 266,50 | 265,65 | 266,50 | 1,39% | 12,00 |
| 22.08.2024 | 262,35 | 262,85 | 262,35 | 262,85 | 0,75% | 23,00 |
| 21.08.2024 | 260,90 | 260,90 | 260,90 | 260,90 | 0,93% | - |
| 20.08.2024 | 258,50 | 258,50 | 258,50 | 258,50 | -0,62% | - |
| 19.08.2024 | 257,90 | 260,10 | 257,90 | 260,10 | 1,25% | 2,00 |
| 16.08.2024 | 257,90 | 257,90 | 256,90 | 256,90 | -1,02% | 115,00 |
| 15.08.2024 | 260,15 | 260,15 | 259,55 | 259,55 | 0,39% | 4,00 |
| 14.08.2024 | 258,55 | 258,55 | 258,55 | 258,55 | 0,98% | - |
| 13.08.2024 | 257,05 | 257,45 | 256,05 | 256,05 | 0,25% | 220,00 |
| 12.08.2024 | 255,70 | 255,80 | 255,40 | 255,40 | 1,33% | 24,00 |
| 09.08.2024 | 257,05 | 257,05 | 252,05 | 252,05 | -1,47% | 43,00 |
| 08.08.2024 | 256,15 | 256,15 | 255,80 | 255,80 | -1,94% | 12,00 |
| 07.08.2024 | 265,35 | 265,35 | 260,85 | 260,85 | -0,69% | 1,00 |
| 06.08.2024 | 264,55 | 264,55 | 262,65 | 262,65 | 0,98% | 14,00 |
| 05.08.2024 | 259,55 | 260,10 | 256,10 | 260,10 | -5,52% | 377,00 |
| 02.08.2024 | 275,30 | 275,30 | 275,30 | 275,30 | -0,61% | 1,00 |
| 01.08.2024 | 280,45 | 280,45 | 277,00 | 277,00 | -1,28% | 62,00 |
| 31.07.2024 | 278,45 | 280,60 | 278,45 | 280,60 | 0,43% | 2,00 |
| 30.07.2024 | 278,00 | 279,40 | 278,00 | 279,40 | 1,07% | 5,00 |
| 29.07.2024 | 276,00 | 276,45 | 276,00 | 276,45 | 0,34% | 399,00 |
| 26.07.2024 | 275,50 | 275,50 | 275,50 | 275,50 | -1,04% | - |
| 25.07.2024 | 273,45 | 278,40 | 272,90 | 278,40 | 0,89% | 160,00 |
| 24.07.2024 | 275,55 | 279,35 | 275,00 | 275,95 | -0,88% | 155,00 |
| 23.07.2024 | 282,45 | 282,45 | 275,80 | 278,40 | -0,57% | 328,00 |
| 22.07.2024 | 283,25 | 283,25 | 279,70 | 280,00 | -0,07% | 31,00 |
| 19.07.2024 | 280,95 | 280,95 | 280,20 | 280,20 | -1,32% | 121,00 |
| 18.07.2024 | 284,15 | 284,15 | 283,95 | 283,95 | 0,58% | 48,00 |
| 17.07.2024 | 288,30 | 288,30 | 282,30 | 282,30 | -1,62% | 75,00 |
| 16.07.2024 | 280,00 | 286,95 | 279,50 | 286,95 | 2,87% | 267,00 |
| 15.07.2024 | 275,15 | 278,95 | 275,15 | 278,95 | 1,60% | 4,00 |
| 12.07.2024 | 275,15 | 275,15 | 274,55 | 274,55 | 2,41% | 36,00 |
| 10.07.2024 | 270,25 | 270,25 | 268,10 | 268,10 | -1,43% | 23,00 |
| 09.07.2024 | 273,65 | 274,20 | 272,00 | 272,00 | -0,53% | 36,00 |
| 08.07.2024 | 271,85 | 273,45 | 271,85 | 273,45 | 1,18% | 16,00 |
| 05.07.2024 | 269,35 | 272,10 | 269,35 | 270,25 | -0,42% | 56,00 |
| 04.07.2024 | 272,50 | 272,50 | 271,40 | 271,40 | -2,41% | 71,00 |
| 03.07.2024 | 278,10 | 278,10 | 278,10 | 278,10 | 0,32% | 10,00 |