273,700€
0,07%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 273,85 | 273,95 | 273,05 | 273,50 | 0,18% | - |
| 02.09.2026 | 280,45 | 281,45 | 272,70 | 273,00 | -2,60% | - |
| 01.09.2026 | 282,45 | 282,60 | 275,70 | 280,30 | -0,57% | - |
| 31.08.2026 | 284,80 | 285,30 | 279,90 | 281,90 | -1,28% | - |
| 28.08.2026 | 284,65 | 287,10 | 283,65 | 285,55 | 0,39% | - |
| 27.08.2026 | 288,70 | 290,45 | 284,40 | 284,45 | -1,37% | - |
| 26.08.2026 | 286,10 | 292,45 | 283,90 | 288,40 | 0,91% | - |
| 25.08.2026 | 286,70 | 288,50 | 281,85 | 285,80 | -0,24% | - |
| 24.08.2026 | 278,15 | 286,70 | 274,00 | 286,50 | 3,09% | - |
| 21.08.2026 | 278,65 | 282,65 | 277,90 | 277,90 | -0,75% | 486,00 |
| 20.08.2026 | 281,15 | 285,15 | 278,60 | 280,00 | -0,37% | - |
| 19.08.2026 | 283,15 | 290,05 | 280,20 | 281,05 | -0,93% | - |
| 18.08.2026 | 285,95 | 288,50 | 283,30 | 283,70 | -0,91% | - |
| 17.08.2026 | 288,70 | 293,40 | 286,30 | 286,30 | -1,04% | 4.185,00 |
| 14.08.2026 | 294,10 | 294,80 | 288,40 | 289,30 | -1,73% | - |
| 13.08.2026 | 283,65 | 295,10 | 283,00 | 294,40 | 3,86% | - |
| 12.08.2026 | 279,45 | 283,60 | 278,25 | 283,45 | 1,54% | - |
| 11.08.2026 | 281,70 | 284,30 | 278,00 | 279,15 | -0,91% | 80,00 |
| 10.08.2026 | 274,70 | 282,50 | 274,25 | 281,70 | 2,25% | - |
| 07.08.2026 | 273,75 | 276,55 | 271,25 | 275,50 | 0,49% | - |
| 06.08.2026 | 269,80 | 276,00 | 269,40 | 274,15 | 1,90% | 1.220,00 |
| 05.08.2026 | 272,65 | 272,70 | 267,60 | 269,05 | -1,01% | - |
| 04.08.2026 | 269,15 | 273,40 | 267,30 | 271,80 | 1,19% | 99,00 |
| 03.08.2026 | 267,90 | 269,45 | 266,40 | 268,60 | 0,75% | - |
| 31.07.2026 | 269,35 | 270,10 | 266,35 | 266,60 | -0,39% | - |
| 30.07.2026 | 269,60 | 270,90 | 264,45 | 267,65 | -0,78% | - |
| 29.07.2026 | 273,95 | 275,05 | 268,65 | 269,75 | -1,68% | 4.216,00 |
| 28.07.2026 | 273,35 | 276,70 | 267,00 | 274,35 | 0,31% | - |
| 27.07.2026 | 277,55 | 279,25 | 271,60 | 273,50 | -1,28% | - |
| 24.07.2026 | 277,75 | 280,20 | 276,30 | 277,05 | -0,13% | - |
| 23.07.2026 | 279,85 | 282,30 | 276,35 | 277,40 | -1,46% | 450,00 |
| 22.07.2026 | 276,00 | 282,30 | 275,05 | 281,50 | 1,81% | 84,00 |
| 21.07.2026 | 269,50 | 277,65 | 268,95 | 276,50 | 3,17% | 81,00 |
| 20.07.2026 | 273,15 | 274,90 | 267,80 | 268,00 | -2,05% | 40,00 |
| 17.07.2026 | 277,25 | 278,65 | 272,95 | 273,60 | -1,65% | - |
| 16.07.2026 | 273,40 | 278,90 | 270,55 | 278,20 | 2,02% | - |
| 15.07.2026 | 274,55 | 279,70 | 272,05 | 272,70 | -0,73% | - |
| 14.07.2026 | 275,15 | 276,15 | 272,20 | 274,70 | -0,33% | - |
| 13.07.2026 | 275,15 | 277,30 | 273,60 | 275,60 | -0,04% | - |
| 10.07.2026 | 271,85 | 277,85 | 271,75 | 275,70 | 1,34% | - |
| 09.07.2026 | 271,55 | 280,25 | 266,55 | 272,05 | 0,35% | 50,00 |
| 08.07.2026 | 273,65 | 274,70 | 268,70 | 271,10 | -1,09% | 1.650,00 |
| 07.07.2026 | 271,15 | 274,70 | 270,50 | 274,10 | 1,16% | - |
| 06.07.2026 | 273,40 | 277,85 | 269,10 | 270,95 | -0,84% | - |
| 03.07.2026 | 273,90 | 274,10 | 272,35 | 273,25 | -0,24% | - |
| 02.07.2026 | 275,65 | 277,45 | 271,40 | 273,90 | -0,78% | - |
| 01.07.2026 | 273,35 | 284,75 | 272,70 | 276,05 | 0,75% | 380,00 |
| 30.06.2026 | 286,00 | 287,75 | 270,65 | 274,00 | -3,72% | 28,00 |
| 29.06.2026 | 281,25 | 284,95 | 277,30 | 284,60 | 1,88% | - |
| 26.06.2026 | 288,90 | 290,15 | 277,60 | 279,35 | -3,56% | 380,00 |
| 25.06.2026 | 277,35 | 289,65 | 277,30 | 289,65 | 3,82% | - |
| 24.06.2026 | 261,35 | 284,65 | 258,15 | 279,00 | 0,05% | 2.180,00 |
| 23.06.2026 | 286,90 | 288,35 | 278,65 | 278,85 | -3,03% | - |
| 22.06.2026 | 282,70 | 290,75 | 282,70 | 287,55 | 1,57% | - |
| 19.06.2026 | 284,55 | 285,05 | 283,10 | 283,10 | -0,25% | 315,00 |
| 18.06.2026 | 284,95 | 287,95 | 283,40 | 283,80 | 0,05% | - |
| 17.06.2026 | 289,20 | 293,35 | 282,75 | 283,65 | -1,92% | 825,00 |
| 16.06.2026 | 293,00 | 294,90 | 288,40 | 289,20 | -1,11% | - |
| 15.06.2026 | 295,70 | 297,80 | 291,55 | 292,45 | 0,03% | 3.354,00 |
| 12.06.2026 | 292,50 | 295,70 | 289,60 | 292,35 | 0,14% | 240,00 |
| 11.06.2026 | 277,35 | 292,70 | 276,90 | 291,95 | 5,61% | - |
| 10.06.2026 | 286,95 | 287,00 | 275,90 | 276,45 | -3,83% | 825,00 |
| 09.06.2026 | 286,70 | 291,20 | 282,60 | 287,45 | 0,37% | - |
| 08.06.2026 | 286,05 | 294,35 | 284,50 | 286,40 | -0,33% | - |
| 05.06.2026 | 282,30 | 289,35 | 280,65 | 287,35 | 1,75% | 264,00 |
| 04.06.2026 | 278,75 | 287,60 | 277,80 | 282,40 | 0,91% | - |
| 03.06.2026 | 282,70 | 284,25 | 279,65 | 279,85 | -1,03% | - |
| 02.06.2026 | 289,35 | 292,80 | 281,10 | 282,75 | -2,82% | 425,00 |
| 01.06.2026 | 353,75 | 353,75 | 279,15 | 290,95 | -17,58% | 789,00 |
| 29.05.2026 | 353,75 | 355,35 | 350,95 | 353,00 | -0,10% | - |
| 28.05.2026 | 354,90 | 355,00 | 346,60 | 353,35 | -0,17% | - |
| 27.05.2026 | 349,00 | 355,45 | 346,55 | 353,95 | 2,94% | 2.700,00 |
| 26.05.2026 | 340,95 | 346,75 | 340,00 | 343,85 | 0,41% | - |
| 25.05.2026 | 341,15 | 342,45 | 340,90 | 342,45 | 0,81% | 45,00 |
| 22.05.2026 | 335,60 | 343,25 | 335,45 | 339,70 | 1,48% | - |
| 21.05.2026 | 332,45 | 337,40 | 329,05 | 334,75 | 0,71% | - |
| 20.05.2026 | 323,30 | 334,40 | 320,90 | 332,40 | 2,86% | 540,00 |
| 19.05.2026 | 317,00 | 324,05 | 311,30 | 323,15 | 1,81% | - |
| 18.05.2026 | 322,00 | 323,05 | 315,60 | 317,40 | -1,87% | 700,00 |
| 15.05.2026 | 325,50 | 325,90 | 320,45 | 323,45 | -0,65% | - |
| 14.05.2026 | 316,80 | 325,65 | 314,85 | 325,55 | 3,12% | - |
| 13.05.2026 | 321,20 | 323,95 | 313,55 | 315,70 | -1,54% | 150,00 |
| 12.05.2026 | 322,00 | 322,90 | 317,50 | 320,65 | -0,31% | - |
| 11.05.2026 | 321,40 | 325,90 | 319,45 | 321,65 | 0,09% | - |
| 08.05.2026 | 320,60 | 325,45 | 319,45 | 321,35 | 0,34% | - |
| 07.05.2026 | 320,90 | 323,40 | 318,10 | 320,25 | -0,28% | 300,00 |
| 06.05.2026 | 309,70 | 321,80 | 308,75 | 321,15 | 3,55% | - |
| 05.05.2026 | 305,95 | 312,40 | 304,65 | 310,15 | 1,37% | - |
| 04.05.2026 | 335,30 | 336,15 | 303,10 | 305,95 | -10,98% | 136,00 |
| 30.04.2026 | 329,10 | 344,30 | 328,25 | 343,70 | 3,32% | - |
| 29.04.2026 | 334,25 | 338,10 | 328,30 | 332,65 | -0,17% | - |
| 28.04.2026 | 331,45 | 334,80 | 326,85 | 333,20 | 0,63% | - |
| 27.04.2026 | 331,65 | 333,65 | 327,55 | 331,10 | 0,02% | - |
| 24.04.2026 | 335,95 | 336,20 | 330,05 | 331,05 | -1,47% | - |
| 23.04.2026 | 327,60 | 338,15 | 327,55 | 336,00 | 1,90% | 62,00 |
| 22.04.2026 | 337,40 | 339,25 | 329,25 | 329,75 | -2,04% | - |
| 21.04.2026 | 334,75 | 339,35 | 333,40 | 336,60 | 0,76% | 80,00 |
| 20.04.2026 | 331,55 | 335,95 | 330,25 | 334,05 | 0,56% | - |
| 17.04.2026 | 323,95 | 333,45 | 323,30 | 332,20 | 3,04% | 114,00 |
| 16.04.2026 | 309,35 | 323,25 | 309,00 | 322,40 | 4,25% | - |