223,975€
-0,26%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 223,88 | 224,13 | 223,20 | 224,13 | -0,19% | - |
| 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 |
| 11.03.2025 | 226,30 | 227,15 | 222,45 | 222,45 | -1,94% | 133,00 |
| 10.03.2025 | 231,70 | 231,70 | 226,85 | 226,85 | -1,20% | 25,00 |
| 07.03.2025 | 230,00 | 230,00 | 228,60 | 229,60 | -0,61% | 260,00 |
| 06.03.2025 | 231,00 | 231,00 | 231,00 | 231,00 | -0,94% | 10,00 |
| 05.03.2025 | 232,95 | 233,20 | 232,95 | 233,20 | -0,89% | 11,00 |
| 04.03.2025 | 246,45 | 246,45 | 235,30 | 235,30 | -6,63% | 30,00 |
| 03.03.2025 | 252,00 | 252,00 | 252,00 | 252,00 | 0,28% | - |
| 28.02.2025 | 248,35 | 251,30 | 248,35 | 251,30 | 2,80% | 7,00 |
| 27.02.2025 | 244,45 | 244,45 | 244,45 | 244,45 | 0,25% | - |
| 26.02.2025 | 243,85 | 243,85 | 243,85 | 243,85 | 0,93% | - |
| 25.02.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 0,08% | - |
| 24.02.2025 | 241,40 | 241,40 | 241,40 | 241,40 | 0,56% | - |
| 21.02.2025 | 255,20 | 255,20 | 240,05 | 240,05 | -5,83% | 135,00 |
| 20.02.2025 | 254,90 | 254,90 | 254,90 | 254,90 | -0,80% | - |
| 19.02.2025 | 255,05 | 256,95 | 255,05 | 256,95 | 0,49% | 291,00 |
| 18.02.2025 | 255,70 | 255,70 | 255,70 | 255,70 | -0,31% | - |
| 17.02.2025 | 254,90 | 256,50 | 254,90 | 256,50 | 2,17% | 20,00 |
| 14.02.2025 | 251,05 | 251,05 | 251,05 | 251,05 | -0,38% | - |
| 13.02.2025 | 251,00 | 252,00 | 251,00 | 252,00 | 0,62% | 10,00 |
| 12.02.2025 | 251,50 | 251,50 | 250,45 | 250,45 | 0,24% | 4,00 |
| 11.02.2025 | 249,85 | 249,85 | 249,85 | 249,85 | 0,95% | - |
| 10.02.2025 | 247,50 | 247,50 | 247,50 | 247,50 | -0,10% | - |
| 07.02.2025 | 248,10 | 248,10 | 247,75 | 247,75 | 2,19% | 15,00 |
| 06.02.2025 | 242,45 | 242,45 | 242,45 | 242,45 | 0,60% | - |
| 05.02.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 0,15% | - |
| 04.02.2025 | 240,85 | 240,85 | 240,65 | 240,65 | -3,22% | 10,00 |
| 03.02.2025 | 255,20 | 255,20 | 248,65 | 248,65 | -4,22% | 30,00 |
| 31.01.2025 | 259,60 | 259,60 | 259,60 | 259,60 | -0,63% | 12,00 |
| 30.01.2025 | 264,70 | 264,70 | 261,25 | 261,25 | -1,95% | 23,00 |
| 29.01.2025 | 266,45 | 266,45 | 266,45 | 266,45 | -0,93% | - |
| 28.01.2025 | 268,95 | 268,95 | 268,95 | 268,95 | 3,64% | - |
| 27.01.2025 | 259,50 | 259,50 | 259,50 | 259,50 | 0,76% | - |
| 24.01.2025 | 257,55 | 257,55 | 257,55 | 257,55 | -0,60% | - |
| 23.01.2025 | 259,10 | 259,10 | 259,10 | 259,10 | -1,86% | - |
| 22.01.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,23% | - |
| 21.01.2025 | 264,60 | 264,60 | 264,60 | 264,60 | -0,95% | - |
| 20.01.2025 | 267,45 | 267,45 | 267,15 | 267,15 | -0,67% | 40,00 |
| 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% | - |