267,700€
-0,74%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 268,95 | 268,95 | 268,95 | 268,95 | -0,28% | - |
| 16.01.2025 | 268,40 | 269,70 | 268,40 | 269,70 | 0,24% | 7,00 |
| 15.01.2025 | 269,05 | 269,05 | 269,05 | 269,05 | 0,64% | - |
| 14.01.2025 | 267,35 | 267,35 | 267,35 | 267,35 | -0,34% | - |
| 13.01.2025 | 264,25 | 268,25 | 264,25 | 268,25 | 0,86% | 32,00 |
| 10.01.2025 | 265,95 | 265,95 | 265,95 | 265,95 | -0,43% | - |
| 09.01.2025 | 265,70 | 267,10 | 265,70 | 267,10 | -0,09% | 11,00 |
| 08.01.2025 | 265,50 | 267,35 | 265,50 | 267,35 | 1,83% | 20,00 |
| 07.01.2025 | 262,55 | 262,55 | 262,55 | 262,55 | -1,26% | - |
| 06.01.2025 | 265,50 | 266,65 | 265,50 | 265,90 | -0,24% | 176,00 |
| 03.01.2025 | 266,35 | 266,55 | 266,35 | 266,55 | -1,99% | 19,00 |
| 02.01.2025 | 271,45 | 271,95 | 271,45 | 271,95 | 1,45% | 18,00 |
| 30.12.2024 | 268,05 | 268,10 | 268,05 | 268,05 | 0,64% | 33,00 |
| 27.12.2024 | 266,65 | 266,65 | 266,35 | 266,35 | 2,90% | 10,00 |
| 23.12.2024 | 264,45 | 266,05 | 258,85 | 258,85 | -2,23% | 12,00 |
| 20.12.2024 | 290,00 | 290,60 | 264,75 | 264,75 | 0,19% | 581,00 |
| 19.12.2024 | 262,25 | 264,25 | 262,25 | 264,25 | 0,28% | 4,00 |
| 18.12.2024 | 263,50 | 263,50 | 263,50 | 263,50 | -2,52% | - |
| 17.12.2024 | 270,30 | 270,30 | 270,30 | 270,30 | 0,20% | 73,00 |
| 16.12.2024 | 268,65 | 269,75 | 268,65 | 269,75 | -0,37% | 5,00 |
| 13.12.2024 | 270,75 | 270,75 | 270,75 | 270,75 | 1,77% | - |
| 12.12.2024 | 266,05 | 266,05 | 266,05 | 266,05 | -0,78% | - |
| 11.12.2024 | 265,10 | 268,15 | 265,10 | 268,15 | 1,59% | 100,00 |
| 10.12.2024 | 263,95 | 263,95 | 263,95 | 263,95 | -0,42% | - |
| 09.12.2024 | 263,80 | 265,90 | 263,80 | 265,05 | 0,63% | 175,00 |
| 06.12.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -1,90% | 25,00 |
| 05.12.2024 | 268,50 | 268,50 | 268,50 | 268,50 | -0,19% | - |
| 04.12.2024 | 268,50 | 269,00 | 268,50 | 269,00 | -0,66% | 100,00 |
| 03.12.2024 | 280,95 | 280,95 | 270,80 | 270,80 | -6,17% | 20,00 |
| 02.12.2024 | 286,15 | 288,60 | 286,15 | 288,60 | 0,77% | 35,00 |
| 29.11.2024 | 286,40 | 286,40 | 286,40 | 286,40 | -0,19% | - |
| 28.11.2024 | 286,95 | 286,95 | 286,95 | 286,95 | -0,31% | - |
| 27.11.2024 | 287,85 | 287,85 | 287,85 | 287,85 | -0,86% | - |
| 26.11.2024 | 290,35 | 290,35 | 290,35 | 290,35 | -0,85% | - |
| 25.11.2024 | 285,85 | 292,85 | 285,85 | 292,85 | 3,98% | 5,00 |
| 22.11.2024 | 281,35 | 281,65 | 281,35 | 281,65 | 0,82% | 100,00 |
| 21.11.2024 | 272,25 | 279,35 | 272,25 | 279,35 | 2,87% | 1,00 |
| 20.11.2024 | 276,40 | 277,05 | 271,55 | 271,55 | -2,44% | 22,00 |
| 19.11.2024 | 278,35 | 278,35 | 278,35 | 278,35 | -0,27% | - |
| 18.11.2024 | 279,15 | 279,15 | 279,10 | 279,10 | 1,55% | 25,00 |
| 15.11.2024 | 274,85 | 274,85 | 274,85 | 274,85 | -0,29% | - |
| 14.11.2024 | 275,65 | 275,65 | 275,65 | 275,65 | 2,28% | - |
| 13.11.2024 | 269,30 | 269,50 | 269,30 | 269,50 | -0,77% | 13,00 |
| 12.11.2024 | 271,60 | 271,60 | 271,60 | 271,60 | -1,00% | - |
| 11.11.2024 | 267,35 | 274,35 | 267,35 | 274,35 | 4,63% | 44,00 |
| 08.11.2024 | 262,30 | 264,05 | 262,20 | 262,20 | 0,98% | 40,00 |
| 07.11.2024 | 259,65 | 259,65 | 259,65 | 259,65 | -0,52% | - |
| 06.11.2024 | 260,20 | 261,00 | 260,20 | 261,00 | 5,01% | 46,00 |
| 05.11.2024 | 248,55 | 248,55 | 248,55 | 248,55 | -1,56% | - |
| 04.11.2024 | 251,40 | 252,50 | 251,40 | 252,50 | 0,46% | 20,00 |
| 01.11.2024 | 251,35 | 251,35 | 251,35 | 251,35 | 0,06% | - |
| 31.10.2024 | 251,20 | 251,20 | 251,20 | 251,20 | -1,02% | - |
| 30.10.2024 | 253,80 | 253,80 | 253,80 | 253,80 | -0,20% | - |
| 29.10.2024 | 254,30 | 254,30 | 254,30 | 254,30 | 0,36% | - |
| 28.10.2024 | 252,50 | 253,65 | 252,50 | 253,40 | 0,80% | 50,00 |
| 25.10.2024 | 251,40 | 251,40 | 251,40 | 251,40 | 1,37% | - |
| 24.10.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -1,14% | - |
| 23.10.2024 | 248,95 | 250,85 | 248,95 | 250,85 | 1,37% | 100,00 |
| 22.10.2024 | 247,45 | 247,45 | 247,45 | 247,45 | -1,73% | - |
| 21.10.2024 | 251,80 | 251,80 | 251,80 | 251,80 | -0,28% | - |
| 18.10.2024 | 252,25 | 252,50 | 252,25 | 252,50 | 1,06% | 5,00 |
| 17.10.2024 | 249,85 | 249,85 | 249,85 | 249,85 | 2,50% | - |
| 16.10.2024 | 243,75 | 243,75 | 243,75 | 243,75 | -0,49% | - |
| 15.10.2024 | 244,95 | 244,95 | 244,95 | 244,95 | 1,60% | - |
| 14.10.2024 | 241,10 | 241,10 | 241,10 | 241,10 | 0,10% | - |
| 11.10.2024 | 240,85 | 240,85 | 240,85 | 240,85 | -0,04% | - |
| 10.10.2024 | 240,95 | 240,95 | 240,95 | 240,95 | 1,56% | - |
| 09.10.2024 | 237,25 | 237,25 | 237,25 | 237,25 | 0,02% | - |
| 08.10.2024 | 236,45 | 237,20 | 236,45 | 237,20 | 0,13% | 2,00 |
| 07.10.2024 | 236,90 | 236,90 | 236,90 | 236,90 | -0,13% | - |
| 04.10.2024 | 237,60 | 237,60 | 237,20 | 237,20 | -1,54% | 44,00 |
| 03.10.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -0,56% | - |
| 02.10.2024 | 242,25 | 242,25 | 242,25 | 242,25 | -2,04% | - |
| 01.10.2024 | 247,30 | 247,30 | 247,30 | 247,30 | 3,32% | - |
| 30.09.2024 | 240,30 | 240,30 | 239,35 | 239,35 | -0,99% | 6,00 |
| 27.09.2024 | 238,15 | 241,75 | 238,15 | 241,75 | 0,04% | 25,00 |
| 26.09.2024 | 236,70 | 241,65 | 236,70 | 241,65 | 1,90% | 15,00 |
| 25.09.2024 | 237,15 | 237,15 | 237,15 | 237,15 | 1,22% | - |
| 24.09.2024 | 233,50 | 234,45 | 233,50 | 234,30 | 2,31% | 33,00 |
| 23.09.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -0,28% | - |
| 20.09.2024 | 235,95 | 235,95 | 229,65 | 229,65 | -14,64% | 161,00 |
| 19.09.2024 | 269,05 | 269,05 | 269,05 | 269,05 | 1,05% | - |
| 18.09.2024 | 267,15 | 267,15 | 266,25 | 266,25 | 1,62% | 5,00 |
| 17.09.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 2,04% | - |
| 16.09.2024 | 257,30 | 257,30 | 256,70 | 256,75 | -0,29% | 27,00 |
| 13.09.2024 | 257,50 | 257,50 | 257,50 | 257,50 | -0,31% | - |
| 12.09.2024 | 258,30 | 258,30 | 258,30 | 258,30 | 1,27% | - |
| 11.09.2024 | 255,05 | 255,05 | 255,05 | 255,05 | -0,12% | - |
| 10.09.2024 | 255,35 | 255,35 | 255,35 | 255,35 | 0,43% | - |
| 09.09.2024 | 254,25 | 254,25 | 254,25 | 254,25 | -0,68% | - |
| 06.09.2024 | 256,00 | 256,00 | 256,00 | 256,00 | -2,79% | - |
| 05.09.2024 | 263,35 | 263,35 | 263,35 | 263,35 | -0,92% | - |
| 04.09.2024 | 263,65 | 265,80 | 263,65 | 265,80 | -0,67% | 40,00 |
| 03.09.2024 | 268,95 | 269,20 | 267,60 | 267,60 | -0,58% | 44,00 |
| 02.09.2024 | 269,15 | 269,15 | 269,15 | 269,15 | 0,86% | - |
| 30.08.2024 | 266,85 | 266,85 | 266,85 | 266,85 | 0,41% | - |
| 29.08.2024 | 265,75 | 265,75 | 265,75 | 265,75 | 0,32% | - |
| 28.08.2024 | 264,90 | 264,90 | 264,90 | 264,90 | -0,13% | 11,00 |
| 27.08.2024 | 265,25 | 265,25 | 265,25 | 265,25 | 0,11% | - |
| 26.08.2024 | 264,95 | 264,95 | 264,95 | 264,95 | 0,13% | - |