187,960€
-3,65%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 195,01 | 195,04 | 186,98 | 187,59 | -4,19% | 5,00 |
| 31.07.2025 | 196,21 | 197,06 | 193,77 | 195,79 | -0,22% | 12,00 |
| 30.07.2025 | 203,48 | 204,80 | 194,58 | 196,23 | -3,37% | - |
| 29.07.2025 | 209,75 | 211,02 | 202,77 | 203,08 | -2,90% | - |
| 28.07.2025 | 208,52 | 210,58 | 205,20 | 209,15 | 0,97% | 2.464,00 |
| 25.07.2025 | 201,68 | 207,38 | 200,60 | 207,15 | 2,96% | - |
| 24.07.2025 | 201,48 | 203,48 | 200,95 | 201,20 | -0,46% | - |
| 23.07.2025 | 198,67 | 203,73 | 197,56 | 202,13 | 2,52% | - |
| 22.07.2025 | 193,17 | 197,59 | 192,98 | 197,15 | 2,06% | - |
| 21.07.2025 | 195,00 | 195,73 | 193,05 | 193,17 | -0,93% | - |
| 18.07.2025 | 197,02 | 197,15 | 192,95 | 194,99 | -1,02% | - |
| 17.07.2025 | 196,79 | 198,72 | 195,38 | 196,99 | 0,18% | 25,00 |
| 16.07.2025 | 198,19 | 200,88 | 194,49 | 196,64 | -1,13% | - |
| 15.07.2025 | 200,73 | 201,45 | 198,87 | 198,88 | -0,83% | - |
| 14.07.2025 | 201,40 | 201,58 | 198,28 | 200,55 | -0,68% | - |
| 11.07.2025 | 203,68 | 203,85 | 200,80 | 201,93 | -1,10% | 37,00 |
| 10.07.2025 | 200,88 | 205,60 | 200,55 | 204,18 | 1,18% | 12,00 |
| 09.07.2025 | 203,58 | 204,88 | 201,58 | 201,80 | -0,92% | - |
| 08.07.2025 | 200,14 | 205,02 | 200,11 | 203,68 | 1,55% | 24,00 |
| 07.07.2025 | 204,00 | 206,25 | 200,02 | 200,58 | -1,30% | 20,00 |
| 04.07.2025 | 204,35 | 204,38 | 202,98 | 203,23 | -1,08% | - |
| 03.07.2025 | 204,63 | 208,85 | 204,20 | 205,45 | 1,41% | 30,00 |
| 02.07.2025 | 199,14 | 202,93 | 199,13 | 202,60 | 1,95% | 20,00 |
| 01.07.2025 | 192,61 | 201,73 | 191,18 | 198,73 | 3,00% | 15,00 |
| 30.06.2025 | 196,35 | 196,69 | 192,78 | 192,94 | -1,34% | - |
| 27.06.2025 | 189,65 | 195,98 | 188,84 | 195,56 | 3,59% | - |
| 26.06.2025 | 190,42 | 193,23 | 187,65 | 188,79 | -0,86% | 1.050,00 |
| 25.06.2025 | 186,41 | 194,16 | 185,78 | 190,42 | -3,42% | - |
| 24.06.2025 | 199,44 | 200,65 | 196,65 | 197,17 | -0,39% | 60,00 |
| 23.06.2025 | 194,70 | 198,01 | 194,45 | 197,94 | 0,89% | - |
| 20.06.2025 | 193,51 | 197,08 | 192,75 | 196,20 | 1,86% | - |
| 19.06.2025 | 195,08 | 195,18 | 192,62 | 192,62 | -1,00% | - |
| 18.06.2025 | 193,56 | 196,48 | 193,34 | 194,57 | 0,44% | - |
| 17.06.2025 | 195,41 | 196,42 | 193,07 | 193,72 | -1,28% | - |
| 16.06.2025 | 194,80 | 197,24 | 194,34 | 196,23 | 1,05% | 6,00 |
| 13.06.2025 | 192,53 | 195,73 | 191,80 | 194,20 | -0,06% | - |
| 12.06.2025 | 193,77 | 195,09 | 191,39 | 194,32 | -0,36% | - |
| 11.06.2025 | 199,08 | 200,45 | 194,32 | 195,02 | -1,77% | - |
| 10.06.2025 | 194,30 | 199,80 | 193,92 | 198,54 | 2,12% | - |
| 09.06.2025 | 192,05 | 195,92 | 191,96 | 194,42 | 0,86% | 28,00 |
| 06.06.2025 | 190,09 | 194,35 | 190,07 | 192,77 | 1,74% | - |
| 05.06.2025 | 191,79 | 192,45 | 188,22 | 189,47 | -1,20% | - |
| 04.06.2025 | 193,52 | 194,16 | 191,42 | 191,78 | -0,79% | 26,00 |
| 03.06.2025 | 190,45 | 193,74 | 189,37 | 193,30 | 1,56% | - |
| 02.06.2025 | 190,93 | 191,09 | 188,19 | 190,34 | -0,83% | - |
| 30.05.2025 | 194,54 | 194,95 | 190,39 | 191,94 | -0,92% | - |
| 29.05.2025 | 196,35 | 197,27 | 191,29 | 193,73 | 0,72% | - |
| 28.05.2025 | 194,24 | 194,48 | 191,78 | 192,35 | -0,84% | - |
| 27.05.2025 | 192,35 | 195,33 | 191,65 | 193,97 | 0,68% | - |
| 26.05.2025 | 190,87 | 193,66 | 190,55 | 192,66 | 1,08% | 508,00 |
| 23.05.2025 | 193,39 | 193,53 | 188,80 | 190,61 | -1,71% | - |
| 22.05.2025 | 191,40 | 195,22 | 190,58 | 193,92 | 1,25% | 50,00 |
| 21.05.2025 | 194,42 | 194,87 | 190,97 | 191,52 | -2,32% | - |
| 20.05.2025 | 198,49 | 199,80 | 195,21 | 196,06 | -2,55% | - |
| 19.05.2025 | 203,13 | 203,20 | 199,31 | 201,20 | -2,22% | - |
| 16.05.2025 | 206,00 | 207,85 | 203,55 | 205,77 | -0,44% | - |
| 15.05.2025 | 205,98 | 208,88 | 205,20 | 206,68 | -0,41% | - |
| 14.05.2025 | 206,75 | 207,95 | 204,48 | 207,52 | 0,47% | - |
| 13.05.2025 | 211,52 | 214,00 | 206,55 | 206,55 | -1,65% | 8,00 |
| 12.05.2025 | 199,68 | 214,18 | 199,35 | 210,02 | 8,58% | 30,00 |
| 09.05.2025 | 195,21 | 196,06 | 192,74 | 193,42 | -0,92% | 16,00 |
| 08.05.2025 | 191,79 | 197,97 | 191,31 | 195,21 | 2,45% | - |
| 07.05.2025 | 188,72 | 191,32 | 188,00 | 190,54 | 1,55% | - |
| 06.05.2025 | 191,42 | 191,56 | 187,15 | 187,63 | -2,11% | - |
| 05.05.2025 | 192,70 | 193,90 | 190,98 | 191,68 | -1,37% | - |
| 02.05.2025 | 186,96 | 195,70 | 185,77 | 194,34 | 4,75% | - |
| 30.04.2025 | 184,73 | 185,77 | 179,82 | 185,53 | 0,67% | 20,00 |
| 29.04.2025 | 185,89 | 188,75 | 182,18 | 184,29 | -0,44% | - |
| 28.04.2025 | 185,48 | 188,39 | 183,66 | 185,11 | -0,56% | 10,00 |
| 25.04.2025 | 190,45 | 190,69 | 177,84 | 186,16 | -1,74% | - |
| 24.04.2025 | 185,27 | 189,64 | 183,57 | 189,46 | 1,76% | 125,00 |
| 23.04.2025 | 183,96 | 192,10 | 183,15 | 186,19 | 2,99% | - |
| 22.04.2025 | 177,50 | 182,71 | 177,41 | 180,79 | -0,95% | - |
| 17.04.2025 | 180,68 | 184,85 | 177,06 | 182,52 | 2,11% | - |
| 16.04.2025 | 180,55 | 183,10 | 176,33 | 178,75 | -2,70% | 14,00 |
| 15.04.2025 | 185,37 | 187,18 | 183,03 | 183,71 | -0,85% | 7,00 |
| 14.04.2025 | 184,93 | 188,57 | 182,56 | 185,28 | 1,17% | 81,00 |
| 11.04.2025 | 184,47 | 185,39 | 175,83 | 183,14 | -0,54% | - |
| 10.04.2025 | 198,51 | 198,86 | 179,87 | 184,13 | -7,57% | 16,00 |
| 09.04.2025 | 175,46 | 202,27 | 174,52 | 199,20 | 10,16% | - |
| 08.04.2025 | 190,64 | 193,74 | 178,34 | 180,83 | -3,79% | 10,00 |
| 07.04.2025 | 185,43 | 196,31 | 182,09 | 187,95 | -2,05% | 24,00 |
| 04.04.2025 | 193,76 | 199,22 | 185,85 | 191,88 | -1,99% | 165,00 |
| 03.04.2025 | 214,50 | 217,30 | 193,77 | 195,78 | -13,37% | 50,00 |
| 02.04.2025 | 223,93 | 226,50 | 221,75 | 226,00 | 0,80% | - |
| 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% | - |