187,570€
-4,25%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 194,24 | 194,24 | 190,00 | 190,00 | -3,01% | 130,00 |
| 31.07.2025 | 195,90 | 195,90 | 195,90 | 195,90 | -3,62% | - |
| 30.07.2025 | 203,25 | 203,25 | 203,25 | 203,25 | -2,91% | - |
| 29.07.2025 | 209,35 | 209,35 | 209,35 | 209,35 | 0,77% | - |
| 28.07.2025 | 207,75 | 207,75 | 207,75 | 207,75 | 3,23% | - |
| 25.07.2025 | 201,25 | 201,25 | 201,25 | 201,25 | 0,17% | - |
| 24.07.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 1,63% | - |
| 23.07.2025 | 197,68 | 197,68 | 197,68 | 197,68 | 2,42% | - |
| 22.07.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -0,85% | - |
| 21.07.2025 | 194,66 | 194,66 | 194,66 | 194,66 | -1,00% | - |
| 18.07.2025 | 196,62 | 196,62 | 196,62 | 196,62 | -0,02% | - |
| 17.07.2025 | 196,66 | 196,66 | 196,66 | 196,66 | -0,59% | - |
| 16.07.2025 | 197,82 | 197,82 | 197,82 | 197,82 | -1,87% | - |
| 15.07.2025 | 200,40 | 201,60 | 200,40 | 201,60 | 0,30% | 53,00 |
| 14.07.2025 | 201,00 | 201,00 | 201,00 | 201,00 | -0,25% | - |
| 11.07.2025 | 203,65 | 203,65 | 201,50 | 201,50 | 0,22% | 200,00 |
| 10.07.2025 | 201,05 | 201,05 | 201,05 | 201,05 | -2,00% | - |
| 09.07.2025 | 203,05 | 205,15 | 203,05 | 205,15 | 2,42% | 9,00 |
| 08.07.2025 | 199,94 | 200,30 | 199,94 | 200,30 | -2,44% | 20,00 |
| 07.07.2025 | 203,80 | 205,35 | 203,80 | 205,30 | 0,69% | 948,00 |
| 04.07.2025 | 203,90 | 203,90 | 203,90 | 203,90 | -0,88% | - |
| 03.07.2025 | 204,65 | 206,25 | 204,65 | 205,70 | 2,93% | 100,00 |
| 02.07.2025 | 198,76 | 200,50 | 198,76 | 199,84 | 3,87% | 70,00 |
| 01.07.2025 | 192,42 | 192,42 | 192,40 | 192,40 | -0,71% | - |
| 30.06.2025 | 196,44 | 196,44 | 193,78 | 193,78 | 2,64% | 21,00 |
| 27.06.2025 | 188,80 | 188,80 | 188,80 | 188,80 | -0,93% | - |
| 26.06.2025 | 190,04 | 190,58 | 190,04 | 190,58 | 2,25% | 2,00 |
| 25.06.2025 | 185,98 | 186,38 | 185,98 | 186,38 | -6,37% | 1,00 |
| 24.06.2025 | 198,66 | 199,08 | 198,66 | 199,06 | 2,39% | 36,00 |
| 23.06.2025 | 194,42 | 194,42 | 194,42 | 194,42 | 0,76% | - |
| 20.06.2025 | 192,96 | 192,96 | 192,96 | 192,96 | -0,51% | - |
| 19.06.2025 | 193,94 | 193,94 | 193,94 | 193,94 | 0,41% | - |
| 18.06.2025 | 193,14 | 193,14 | 193,14 | 193,14 | -1,24% | - |
| 17.06.2025 | 194,96 | 195,56 | 194,96 | 195,56 | 0,78% | 10,00 |
| 16.06.2025 | 194,80 | 194,80 | 194,04 | 194,04 | 0,99% | 23,00 |
| 13.06.2025 | 192,14 | 192,14 | 192,14 | 192,14 | -0,89% | - |
| 12.06.2025 | 193,86 | 193,86 | 193,86 | 193,86 | -2,33% | - |
| 11.06.2025 | 198,48 | 198,48 | 198,48 | 198,48 | -0,23% | 20,00 |
| 10.06.2025 | 194,14 | 198,94 | 194,14 | 198,94 | 3,85% | 13,00 |
| 09.06.2025 | 191,56 | 191,56 | 191,56 | 191,56 | 0,96% | - |
| 06.06.2025 | 189,74 | 189,74 | 189,74 | 189,74 | -0,78% | - |
| 05.06.2025 | 191,24 | 191,24 | 191,24 | 191,24 | -0,92% | - |
| 04.06.2025 | 193,02 | 193,02 | 193,02 | 193,02 | 1,68% | - |
| 03.06.2025 | 189,84 | 189,84 | 189,84 | 189,84 | -0,13% | - |
| 02.06.2025 | 190,08 | 190,08 | 190,08 | 190,08 | -0,96% | - |
| 30.05.2025 | 193,78 | 193,78 | 191,92 | 191,92 | -1,74% | 5,00 |
| 29.05.2025 | 195,32 | 195,32 | 195,32 | 195,32 | 0,84% | 16,00 |
| 28.05.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 1,02% | - |
| 27.05.2025 | 191,74 | 191,74 | 191,74 | 191,74 | -0,59% | - |
| 26.05.2025 | 191,20 | 192,88 | 191,20 | 192,88 | 0,06% | 1,00 |
| 23.05.2025 | 192,76 | 192,76 | 192,76 | 192,76 | 0,48% | - |
| 22.05.2025 | 191,02 | 191,84 | 191,02 | 191,84 | -1,37% | 20,00 |
| 21.05.2025 | 194,00 | 194,50 | 194,00 | 194,50 | -2,39% | 75,00 |
| 20.05.2025 | 198,70 | 199,46 | 198,70 | 199,26 | -0,89% | 14,00 |
| 19.05.2025 | 202,75 | 202,75 | 201,05 | 201,05 | -2,02% | 15,00 |
| 16.05.2025 | 205,20 | 206,25 | 205,20 | 205,20 | -0,32% | 18,00 |
| 15.05.2025 | 205,85 | 205,85 | 205,85 | 205,85 | -0,34% | - |
| 14.05.2025 | 206,55 | 206,55 | 206,55 | 206,55 | -3,28% | 10,00 |
| 13.05.2025 | 209,25 | 213,55 | 209,25 | 213,55 | 3,54% | 11,00 |
| 12.05.2025 | 198,36 | 206,25 | 198,36 | 206,25 | 5,98% | 12,00 |
| 09.05.2025 | 194,66 | 194,66 | 194,62 | 194,62 | 1,70% | 25,00 |
| 08.05.2025 | 191,36 | 191,36 | 191,36 | 191,36 | 1,78% | - |
| 07.05.2025 | 188,02 | 188,02 | 188,02 | 188,02 | -1,36% | - |
| 06.05.2025 | 190,62 | 190,62 | 190,62 | 190,62 | -1,43% | - |
| 05.05.2025 | 192,36 | 193,38 | 192,36 | 193,38 | 3,57% | 15,00 |
| 02.05.2025 | 186,72 | 186,72 | 186,72 | 186,72 | 1,40% | - |
| 30.04.2025 | 183,32 | 184,14 | 183,32 | 184,14 | -0,08% | 40,00 |
| 29.04.2025 | 185,22 | 185,22 | 184,28 | 184,28 | -0,30% | 68,00 |
| 28.04.2025 | 184,84 | 184,84 | 184,84 | 184,84 | -2,70% | 1,00 |
| 25.04.2025 | 190,60 | 190,60 | 189,96 | 189,96 | 3,16% | 16,00 |
| 24.04.2025 | 184,98 | 184,98 | 184,14 | 184,14 | 0,31% | 100,00 |
| 23.04.2025 | 183,58 | 183,58 | 183,58 | 183,58 | 3,15% | - |
| 22.04.2025 | 177,98 | 177,98 | 177,98 | 177,98 | -0,01% | - |
| 17.04.2025 | 180,04 | 180,04 | 178,00 | 178,00 | -1,22% | 24,00 |
| 16.04.2025 | 180,20 | 180,20 | 180,20 | 180,20 | -2,77% | - |
| 15.04.2025 | 184,72 | 185,34 | 184,72 | 185,34 | -0,37% | 27,00 |
| 14.04.2025 | 183,54 | 186,02 | 183,54 | 186,02 | 3,29% | 23,00 |
| 11.04.2025 | 184,82 | 184,82 | 180,10 | 180,10 | -3,96% | 40,00 |
| 10.04.2025 | 197,82 | 197,82 | 187,52 | 187,52 | -6,52% | 25,00 |
| 09.04.2025 | 175,84 | 200,60 | 175,84 | 200,60 | 4,78% | 55,00 |
| 08.04.2025 | 189,38 | 191,44 | 189,38 | 191,44 | 2,48% | 28,00 |
| 07.04.2025 | 184,12 | 187,04 | 184,12 | 186,80 | -4,21% | 36,00 |
| 04.04.2025 | 193,98 | 195,00 | 193,98 | 195,00 | -0,36% | 5,00 |
| 03.04.2025 | 214,95 | 214,95 | 195,70 | 195,70 | -12,32% | 56,00 |
| 02.04.2025 | 223,20 | 223,20 | 223,20 | 223,20 | -0,60% | - |
| 01.04.2025 | 224,55 | 224,55 | 224,55 | 224,55 | 1,10% | - |
| 31.03.2025 | 221,65 | 222,10 | 221,65 | 222,10 | -1,57% | 15,00 |
| 28.03.2025 | 225,65 | 225,65 | 225,65 | 225,65 | -0,20% | - |
| 27.03.2025 | 226,10 | 226,10 | 226,10 | 226,10 | 1,32% | - |
| 26.03.2025 | 223,15 | 223,15 | 223,15 | 223,15 | -0,13% | - |
| 25.03.2025 | 223,45 | 223,45 | 223,45 | 223,45 | 0,65% | - |
| 24.03.2025 | 213,15 | 222,00 | 213,15 | 222,00 | 7,19% | 21,00 |
| 21.03.2025 | 214,70 | 214,70 | 207,10 | 207,10 | -8,48% | 5,00 |
| 20.03.2025 | 227,15 | 229,10 | 226,30 | 226,30 | 0,24% | 130,00 |
| 19.03.2025 | 224,70 | 225,75 | 224,70 | 225,75 | 0,36% | 45,00 |
| 18.03.2025 | 223,90 | 224,95 | 223,90 | 224,95 | 1,49% | 10,00 |
| 17.03.2025 | 221,65 | 221,65 | 221,65 | 221,65 | -0,36% | - |
| 14.03.2025 | 222,70 | 222,70 | 221,90 | 222,45 | -0,54% | 45,00 |
| 13.03.2025 | 223,65 | 223,65 | 223,65 | 223,65 | 1,66% | - |
| 12.03.2025 | 222,75 | 222,75 | 220,00 | 220,00 | -1,10% | 5,00 |