Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |