223,950€
0,54%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 223,93 | 224,30 | 223,85 | 223,95 | -0,11% | - |
| 01.04.2025 | 224,68 | 226,58 | 221,40 | 224,20 | -0,55% | - |
| 31.03.2025 | 223,00 | 226,93 | 221,27 | 225,45 | 1,19% | - |
| 28.03.2025 | 225,88 | 226,55 | 222,25 | 222,80 | -1,42% | - |
| 27.03.2025 | 226,70 | 227,10 | 224,48 | 226,00 | -0,32% | - |
| 26.03.2025 | 223,73 | 227,60 | 223,18 | 226,73 | 1,28% | - |
| 25.03.2025 | 223,55 | 226,40 | 221,75 | 223,85 | -0,02% | - |
| 24.03.2025 | 213,65 | 226,27 | 213,13 | 223,90 | 5,09% | - |
| 21.03.2025 | 214,85 | 216,30 | 200,63 | 213,05 | -1,51% | - |
| 20.03.2025 | 227,35 | 230,98 | 214,18 | 216,33 | -4,61% | - |
| 19.03.2025 | 225,20 | 228,48 | 224,80 | 226,77 | 0,96% | - |
| 18.03.2025 | 224,40 | 226,60 | 222,68 | 224,63 | -0,02% | - |
| 17.03.2025 | 222,40 | 225,93 | 221,38 | 224,68 | 1,20% | - |
| 14.03.2025 | 223,15 | 223,30 | 220,33 | 222,00 | -0,08% | - |
| 13.03.2025 | 223,90 | 227,13 | 220,98 | 222,18 | -0,78% | 480,00 |
| 12.03.2025 | 222,77 | 225,52 | 219,73 | 223,93 | 0,55% | - |
| 11.03.2025 | 227,35 | 227,45 | 221,55 | 222,70 | -2,12% | - |
| 10.03.2025 | 232,23 | 233,13 | 224,68 | 227,52 | -2,78% | 91,00 |
| 07.03.2025 | 230,88 | 234,05 | 228,18 | 234,02 | 1,06% | 4,00 |
| 06.03.2025 | 232,02 | 233,40 | 226,33 | 231,58 | -0,16% | - |
| 05.03.2025 | 235,08 | 235,15 | 229,83 | 231,95 | -0,65% | - |
| 04.03.2025 | 247,23 | 247,23 | 232,65 | 233,48 | -5,38% | 22,00 |
| 03.03.2025 | 252,85 | 253,15 | 245,68 | 246,75 | -2,65% | 45,00 |
| 28.02.2025 | 248,77 | 253,85 | 248,18 | 253,48 | 1,99% | 5,00 |
| 27.02.2025 | 244,83 | 251,30 | 243,43 | 248,52 | 1,76% | - |
| 26.02.2025 | 244,85 | 246,85 | 241,45 | 244,23 | 0,16% | - |
| 25.02.2025 | 242,25 | 244,05 | 239,73 | 243,83 | 0,64% | - |
| 24.02.2025 | 242,93 | 244,70 | 241,02 | 242,27 | -0,27% | - |
| 21.02.2025 | 255,83 | 256,55 | 233,93 | 242,93 | -4,97% | 6,00 |
| 20.02.2025 | 255,50 | 256,60 | 253,63 | 255,63 | -0,15% | 230,00 |
| 19.02.2025 | 255,98 | 257,52 | 253,43 | 256,00 | 0,01% | - |
| 18.02.2025 | 256,67 | 257,65 | 254,35 | 255,98 | 0,21% | - |
| 17.02.2025 | 256,20 | 256,35 | 255,45 | 255,45 | 0,11% | - |
| 14.02.2025 | 251,88 | 255,52 | 250,63 | 255,18 | 1,43% | 4,00 |
| 13.02.2025 | 252,20 | 255,10 | 251,40 | 251,58 | -0,46% | - |
| 12.02.2025 | 252,18 | 253,08 | 249,43 | 252,75 | 0,24% | - |
| 11.02.2025 | 250,00 | 253,15 | 249,50 | 252,15 | 0,61% | - |
| 10.02.2025 | 248,73 | 251,05 | 246,88 | 250,63 | 1,09% | - |
| 07.02.2025 | 249,25 | 249,58 | 246,73 | 247,93 | -0,48% | 60,00 |
| 06.02.2025 | 243,35 | 250,02 | 243,30 | 249,13 | 2,74% | - |
| 05.02.2025 | 241,05 | 242,90 | 238,68 | 242,48 | 0,34% | - |
| 04.02.2025 | 242,08 | 242,08 | 238,38 | 241,65 | 0,58% | 125,00 |
| 03.02.2025 | 254,77 | 256,13 | 240,20 | 240,25 | -5,91% | - |
| 31.01.2025 | 259,38 | 261,08 | 254,38 | 255,35 | -1,28% | - |
| 30.01.2025 | 264,58 | 265,50 | 252,50 | 258,65 | -2,12% | 30,00 |
| 29.01.2025 | 266,92 | 269,20 | 264,15 | 264,25 | -1,11% | 40,00 |
| 28.01.2025 | 268,83 | 270,60 | 266,73 | 267,23 | -0,47% | - |
| 27.01.2025 | 259,17 | 268,75 | 257,38 | 268,50 | 3,12% | 6,00 |
| 24.01.2025 | 258,08 | 260,60 | 256,23 | 260,38 | 0,46% | 20,00 |
| 23.01.2025 | 259,67 | 260,67 | 257,98 | 259,17 | -0,20% | - |
| 22.01.2025 | 264,63 | 265,17 | 258,73 | 259,70 | -1,79% | - |
| 21.01.2025 | 266,05 | 267,92 | 262,42 | 264,42 | -0,32% | - |
| 20.01.2025 | 267,00 | 268,20 | 264,92 | 265,27 | -0,91% | - |
| 17.01.2025 | 269,95 | 271,23 | 266,45 | 267,70 | -0,58% | - |
| 16.01.2025 | 269,15 | 270,02 | 267,15 | 269,27 | 0,22% | - |
| 15.01.2025 | 269,85 | 272,67 | 268,35 | 268,67 | -0,32% | - |
| 14.01.2025 | 268,30 | 269,73 | 267,10 | 269,52 | 0,27% | - |
| 13.01.2025 | 265,20 | 269,65 | 262,70 | 268,80 | 1,75% | - |
| 10.01.2025 | 265,88 | 269,25 | 264,02 | 264,17 | -0,50% | 40,00 |
| 09.01.2025 | 266,50 | 267,00 | 264,95 | 265,50 | -0,35% | - |
| 08.01.2025 | 266,13 | 268,92 | 265,80 | 266,42 | 0,21% | - |
| 07.01.2025 | 263,27 | 267,85 | 262,70 | 265,88 | 0,82% | 156,00 |
| 06.01.2025 | 266,02 | 268,33 | 262,95 | 263,70 | -0,96% | - |
| 03.01.2025 | 267,42 | 268,67 | 264,00 | 266,25 | -0,41% | - |
| 02.01.2025 | 271,88 | 276,00 | 266,42 | 267,35 | 0,49% | - |
| 30.12.2024 | 268,05 | 269,35 | 265,55 | 266,05 | -1,09% | - |
| 27.12.2024 | 267,55 | 270,02 | 265,63 | 268,98 | 4,03% | - |
| 23.12.2024 | 265,75 | 267,13 | 254,85 | 258,55 | -2,23% | - |
| 20.12.2024 | 289,38 | 291,05 | 260,60 | 264,45 | -0,90% | 68,00 |
| 19.12.2024 | 263,80 | 267,63 | 263,17 | 266,85 | 1,30% | 3,00 |
| 18.12.2024 | 264,42 | 269,17 | 263,30 | 263,42 | -0,40% | 25,00 |
| 17.12.2024 | 269,25 | 270,70 | 262,25 | 264,48 | -1,95% | - |
| 16.12.2024 | 269,85 | 273,10 | 268,80 | 269,73 | -0,11% | 166,00 |
| 13.12.2024 | 271,17 | 271,65 | 268,77 | 270,02 | -0,40% | - |
| 12.12.2024 | 266,92 | 271,35 | 265,83 | 271,10 | 1,19% | - |
| 11.12.2024 | 265,35 | 269,08 | 265,27 | 267,92 | 0,98% | - |
| 10.12.2024 | 264,77 | 267,25 | 264,27 | 265,33 | 0,15% | - |
| 09.12.2024 | 265,58 | 267,40 | 264,52 | 264,92 | -0,26% | 18,00 |
| 06.12.2024 | 264,85 | 266,88 | 263,48 | 265,63 | 0,59% | - |
| 05.12.2024 | 269,55 | 269,92 | 263,80 | 264,08 | -2,03% | - |
| 04.12.2024 | 270,20 | 271,65 | 267,20 | 269,55 | 0,17% | 18,00 |
| 03.12.2024 | 280,60 | 282,02 | 269,10 | 269,10 | -4,82% | 84,00 |
| 02.12.2024 | 287,05 | 289,55 | 280,48 | 282,73 | -1,19% | - |
| 29.11.2024 | 287,63 | 289,10 | 285,90 | 286,13 | -0,72% | - |
| 28.11.2024 | 287,92 | 288,40 | 287,63 | 288,20 | 0,37% | - |
| 27.11.2024 | 289,23 | 289,25 | 279,60 | 287,13 | -0,68% | 30,00 |
| 26.11.2024 | 291,40 | 291,58 | 285,50 | 289,10 | -0,58% | 30,00 |
| 25.11.2024 | 285,02 | 294,20 | 284,98 | 290,80 | 0,98% | - |
| 22.11.2024 | 282,08 | 290,73 | 280,95 | 287,98 | 2,22% | 4,00 |
| 21.11.2024 | 273,23 | 281,98 | 272,45 | 281,73 | 3,08% | 24,00 |
| 20.11.2024 | 277,48 | 278,85 | 270,73 | 273,30 | -1,20% | - |
| 19.11.2024 | 278,85 | 279,83 | 274,75 | 276,63 | -0,98% | - |
| 18.11.2024 | 279,83 | 281,05 | 277,65 | 279,35 | -0,15% | - |
| 15.11.2024 | 275,83 | 281,05 | 274,77 | 279,77 | 0,73% | - |
| 14.11.2024 | 276,38 | 279,33 | 276,08 | 277,75 | 0,43% | 25,00 |
| 13.11.2024 | 269,83 | 278,15 | 268,98 | 276,55 | 2,23% | - |
| 12.11.2024 | 272,25 | 274,33 | 269,40 | 270,52 | -0,57% | - |
| 11.11.2024 | 268,98 | 275,52 | 268,50 | 272,08 | 1,85% | - |
| 08.11.2024 | 262,83 | 270,17 | 262,33 | 267,13 | 1,84% | - |
| 07.11.2024 | 261,13 | 264,33 | 259,83 | 262,30 | 0,58% | - |