189,780€
0,33%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |