286,950€
2,21%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 261,20 | 261,88 | 253,30 | 260,80 | 3,45% | - |
| 05.11.2024 | 249,55 | 252,13 | 247,20 | 252,10 | 1,07% | - |
| 04.11.2024 | 251,75 | 253,08 | 248,85 | 249,43 | -1,51% | 3,00 |
| 01.11.2024 | 252,00 | 255,50 | 251,75 | 253,25 | 0,57% | 4,00 |
| 31.10.2024 | 251,65 | 254,73 | 250,60 | 251,83 | -0,24% | - |
| 30.10.2024 | 253,98 | 256,85 | 251,00 | 252,43 | -0,74% | - |
| 29.10.2024 | 254,55 | 256,65 | 252,63 | 254,30 | -0,13% | - |
| 28.10.2024 | 252,98 | 255,00 | 251,90 | 254,63 | 1,05% | - |
| 25.10.2024 | 252,08 | 254,55 | 251,25 | 251,98 | 0,02% | - |
| 24.10.2024 | 248,00 | 257,92 | 248,00 | 251,93 | 1,38% | - |
| 23.10.2024 | 249,00 | 250,80 | 247,48 | 248,50 | -0,59% | - |
| 22.10.2024 | 247,95 | 250,95 | 246,85 | 249,98 | 0,60% | - |
| 21.10.2024 | 252,60 | 253,33 | 247,65 | 248,48 | -1,60% | 20,00 |
| 18.10.2024 | 252,85 | 254,20 | 251,10 | 252,52 | -0,32% | - |
| 17.10.2024 | 249,83 | 254,50 | 249,52 | 253,33 | 1,18% | - |
| 16.10.2024 | 244,00 | 250,75 | 243,88 | 250,38 | 2,47% | 48,00 |
| 15.10.2024 | 245,93 | 246,68 | 244,02 | 244,35 | -0,39% | - |
| 14.10.2024 | 241,83 | 245,77 | 241,55 | 245,30 | 1,45% | - |
| 11.10.2024 | 241,58 | 244,15 | 241,05 | 241,80 | 0,06% | - |
| 10.10.2024 | 241,73 | 243,13 | 240,65 | 241,65 | -0,13% | - |
| 09.10.2024 | 237,93 | 243,77 | 237,93 | 241,98 | 1,66% | - |
| 08.10.2024 | 237,10 | 239,10 | 236,30 | 238,02 | 0,36% | - |
| 07.10.2024 | 237,70 | 238,13 | 235,38 | 237,18 | -0,15% | - |
| 04.10.2024 | 237,88 | 241,52 | 236,63 | 237,52 | -0,05% | 127,00 |
| 03.10.2024 | 241,63 | 243,25 | 237,33 | 237,65 | -1,63% | - |
| 02.10.2024 | 243,08 | 244,23 | 241,38 | 241,60 | -0,81% | - |
| 01.10.2024 | 245,48 | 249,20 | 242,60 | 243,58 | -0,91% | - |
| 30.09.2024 | 239,60 | 248,27 | 238,08 | 245,80 | 2,56% | - |
| 27.09.2024 | 238,80 | 242,00 | 238,25 | 239,68 | 0,63% | 133,00 |
| 26.09.2024 | 237,38 | 242,77 | 237,25 | 238,18 | 0,45% | 10,00 |
| 25.09.2024 | 237,85 | 238,93 | 235,68 | 237,10 | -0,85% | - |
| 24.09.2024 | 232,73 | 240,18 | 231,63 | 239,13 | 2,71% | 584,00 |
| 23.09.2024 | 228,68 | 234,45 | 228,68 | 232,83 | 2,07% | - |
| 20.09.2024 | 236,85 | 237,00 | 227,43 | 228,10 | -15,24% | 212,00 |
| 19.09.2024 | 271,20 | 280,02 | 266,92 | 269,13 | 0,22% | - |
| 18.09.2024 | 268,30 | 269,65 | 265,90 | 268,52 | 0,36% | - |
| 17.09.2024 | 262,88 | 270,10 | 262,85 | 267,58 | 1,77% | 60,00 |
| 16.09.2024 | 258,08 | 263,88 | 257,42 | 262,92 | 1,71% | - |
| 13.09.2024 | 258,27 | 260,20 | 253,40 | 258,50 | 0,04% | - |
| 12.09.2024 | 259,15 | 260,95 | 257,85 | 258,40 | -0,09% | - |
| 11.09.2024 | 255,88 | 258,98 | 252,38 | 258,63 | 0,47% | - |
| 10.09.2024 | 256,20 | 258,33 | 254,27 | 257,42 | 0,29% | - |
| 09.09.2024 | 254,95 | 259,02 | 254,95 | 256,67 | 0,51% | 60,00 |
| 06.09.2024 | 256,83 | 260,20 | 254,90 | 255,38 | -0,62% | - |
| 05.09.2024 | 264,20 | 264,75 | 255,60 | 256,98 | -2,77% | - |
| 04.09.2024 | 264,42 | 267,27 | 263,55 | 264,30 | -0,55% | - |
| 03.09.2024 | 269,83 | 270,13 | 264,10 | 265,75 | -1,57% | - |
| 02.09.2024 | 270,30 | 270,35 | 269,20 | 270,00 | -0,11% | - |
| 30.08.2024 | 267,70 | 270,60 | 266,95 | 270,30 | 1,25% | - |
| 29.08.2024 | 266,38 | 270,35 | 266,10 | 266,95 | 0,19% | - |
| 28.08.2024 | 264,02 | 267,30 | 263,77 | 266,45 | 1,05% | - |
| 27.08.2024 | 266,13 | 266,65 | 262,30 | 263,67 | -1,03% | 60,00 |
| 26.08.2024 | 265,70 | 268,30 | 264,90 | 266,42 | 0,30% | 45,00 |
| 23.08.2024 | 265,02 | 266,98 | 264,10 | 265,63 | 0,25% | - |
| 22.08.2024 | 261,63 | 265,23 | 261,38 | 264,98 | 1,39% | - |
| 21.08.2024 | 259,67 | 262,40 | 259,10 | 261,35 | 0,82% | - |
| 20.08.2024 | 260,38 | 260,83 | 257,90 | 259,23 | 0,03% | - |
| 19.08.2024 | 258,27 | 261,05 | 258,02 | 259,15 | 0,14% | - |
| 16.08.2024 | 259,23 | 259,33 | 253,85 | 258,77 | -0,05% | - |
| 15.08.2024 | 257,95 | 266,15 | 257,25 | 258,90 | 0,68% | - |
| 14.08.2024 | 257,75 | 258,52 | 256,20 | 257,15 | -0,11% | - |
| 13.08.2024 | 255,65 | 257,65 | 254,90 | 257,42 | 0,80% | - |
| 12.08.2024 | 254,45 | 257,45 | 253,70 | 255,38 | 0,49% | 10,00 |
| 09.08.2024 | 255,25 | 256,10 | 251,08 | 254,13 | -0,43% | - |
| 08.08.2024 | 252,93 | 258,75 | 252,40 | 255,23 | 0,18% | - |
| 07.08.2024 | 263,60 | 264,95 | 253,80 | 254,77 | -2,49% | - |
| 06.08.2024 | 261,65 | 265,05 | 259,38 | 261,27 | 1,16% | - |
| 05.08.2024 | 264,80 | 265,65 | 254,85 | 258,27 | -3,57% | - |
| 02.08.2024 | 273,30 | 274,42 | 263,58 | 267,83 | -2,97% | - |
| 01.08.2024 | 279,92 | 282,92 | 274,77 | 276,02 | -1,14% | - |
| 31.07.2024 | 278,02 | 282,10 | 277,60 | 279,20 | 0,37% | - |
| 30.07.2024 | 276,63 | 280,45 | 276,13 | 278,17 | 0,60% | - |
| 29.07.2024 | 277,48 | 279,15 | 275,75 | 276,52 | 0,07% | 803,00 |
| 26.07.2024 | 275,80 | 278,13 | 274,00 | 276,33 | 0,37% | 400,00 |
| 25.07.2024 | 275,77 | 279,75 | 274,23 | 275,30 | 0,01% | - |
| 24.07.2024 | 276,60 | 278,23 | 273,45 | 275,27 | -0,70% | - |
| 23.07.2024 | 282,00 | 282,98 | 274,45 | 277,23 | -1,82% | - |
| 22.07.2024 | 281,50 | 284,33 | 277,17 | 282,38 | 0,26% | - |
| 19.07.2024 | 281,75 | 283,63 | 279,38 | 281,65 | 0,12% | - |
| 18.07.2024 | 284,40 | 287,13 | 280,58 | 281,30 | -0,88% | 90,00 |
| 17.07.2024 | 287,25 | 287,30 | 281,90 | 283,80 | -1,31% | - |
| 16.07.2024 | 280,42 | 287,85 | 279,60 | 287,58 | 2,72% | - |
| 15.07.2024 | 275,10 | 280,27 | 274,20 | 279,95 | 2,11% | 25,00 |
| 12.07.2024 | 276,02 | 276,20 | 273,20 | 274,17 | -0,55% | 45,00 |
| 11.07.2024 | 270,63 | 276,70 | 269,42 | 275,70 | 1,82% | - |
| 10.07.2024 | 270,67 | 271,15 | 267,42 | 270,77 | -0,01% | - |
| 09.07.2024 | 273,30 | 274,23 | 270,50 | 270,80 | -0,81% | - |
| 08.07.2024 | 270,98 | 274,80 | 270,85 | 273,00 | 0,71% | 2,00 |