347,468$
-0,65%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 354,65 | 355,99 | 348,80 | 349,74 | -1,39% | 1.224.120,00 |
| 17.03.2026 | 353,23 | 357,64 | 350,51 | 354,66 | 0,66% | 1.488.985,00 |
| 16.03.2026 | 353,95 | 357,52 | 352,31 | 352,35 | 0,19% | 1.231.316,00 |
| 13.03.2026 | 354,01 | 356,60 | 348,78 | 351,68 | -0,41% | 1.705.363,00 |
| 12.03.2026 | 356,07 | 359,61 | 352,28 | 353,13 | -2,29% | 1.573.254,00 |
| 11.03.2026 | 359,21 | 362,06 | 355,89 | 361,39 | 0,53% | 1.025.490,00 |
| 10.03.2026 | 363,30 | 368,45 | 358,41 | 359,47 | -0,45% | 1.521.730,00 |
| 09.03.2026 | 351,61 | 361,99 | 346,01 | 361,10 | 0,56% | 1.901.044,00 |
| 06.03.2026 | 364,97 | 364,97 | 353,87 | 359,10 | -3,82% | 2.821.253,00 |
| 05.03.2026 | 382,66 | 384,28 | 371,31 | 373,35 | -2,80% | 1.867.203,00 |
| 04.03.2026 | 383,81 | 387,00 | 379,26 | 384,09 | 0,41% | 1.904.814,00 |
| 03.03.2026 | 375,72 | 384,94 | 373,81 | 382,53 | -1,22% | 1.651.523,00 |
| 02.03.2026 | 384,36 | 387,48 | 381,56 | 387,25 | 0,06% | 1.445.745,00 |
| 27.02.2026 | 386,41 | 392,86 | 385,52 | 387,00 | -0,18% | 2.742.565,00 |
| 26.02.2026 | 385,00 | 391,99 | 384,99 | 387,68 | 1,33% | 1.758.452,00 |
| 25.02.2026 | 388,16 | 390,00 | 381,77 | 382,59 | -1,03% | 1.370.589,00 |
| 24.02.2026 | 383,71 | 389,58 | 382,63 | 386,56 | 0,74% | 891.774,00 |
| 23.02.2026 | 387,75 | 391,65 | 380,29 | 383,71 | -1,23% | 1.614.719,00 |
| 20.02.2026 | 381,76 | 391,27 | 380,99 | 388,48 | 1,39% | 1.512.785,00 |
| 19.02.2026 | 381,00 | 384,40 | 379,68 | 383,14 | 0,02% | 1.198.953,00 |
| 18.02.2026 | 375,02 | 383,59 | 375,02 | 383,08 | 2,07% | 1.510.315,00 |
| 17.02.2026 | 376,64 | 381,99 | 373,99 | 375,30 | 0,15% | 1.165.258,00 |
| 13.02.2026 | 370,00 | 378,52 | 364,63 | 374,72 | 1,42% | 1.846.935,00 |
| 12.02.2026 | 366,12 | 380,86 | 362,41 | 369,46 | 0,63% | 3.682.132,00 |
| 11.02.2026 | 370,00 | 374,80 | 366,93 | 367,16 | -0,21% | 1.849.209,00 |
| 10.02.2026 | 364,20 | 368,99 | 362,24 | 367,95 | 0,92% | 1.478.802,00 |
| 09.02.2026 | 367,95 | 369,68 | 363,14 | 364,60 | -1,25% | 1.484.500,00 |
| 06.02.2026 | 364,08 | 370,86 | 362,32 | 369,23 | 1,45% | 2.196.438,00 |
| 05.02.2026 | 362,00 | 366,46 | 357,25 | 363,96 | 0,39% | 2.339.523,00 |
| 04.02.2026 | 356,12 | 365,35 | 355,56 | 362,54 | 2,58% | 2.531.516,00 |
| 03.02.2026 | 343,34 | 355,15 | 342,30 | 353,43 | 5,41% | 3.995.471,00 |
| 02.02.2026 | 321,85 | 335,61 | 321,50 | 335,30 | 4,05% | 2.604.263,00 |
| 30.01.2026 | 315,55 | 322,75 | 315,55 | 322,25 | 0,73% | 2.588.614,00 |
| 29.01.2026 | 317,24 | 319,93 | 314,45 | 319,93 | 1,68% | 1.641.363,00 |
| 28.01.2026 | 311,73 | 317,49 | 311,70 | 314,65 | 0,71% | 1.393.556,00 |
| 27.01.2026 | 305,00 | 314,13 | 303,85 | 312,42 | 2,61% | 2.121.617,00 |
| 26.01.2026 | 305,22 | 306,08 | 300,94 | 304,47 | 0,09% | 1.513.135,00 |
| 23.01.2026 | 308,75 | 309,81 | 302,42 | 304,21 | -1,81% | 1.741.766,00 |
| 22.01.2026 | 308,24 | 311,47 | 307,19 | 309,81 | 0,93% | 1.414.499,00 |
| 21.01.2026 | 301,85 | 309,72 | 299,25 | 306,95 | 1,97% | 1.924.609,00 |
| 20.01.2026 | 305,17 | 309,99 | 300,11 | 301,03 | -1,44% | 2.842.081,00 |
| 19.01.2026 | 302,40 | 310,31 | 301,83 | 305,42 | -0,89% | - |
| 16.01.2026 | 313,00 | 314,91 | 307,48 | 308,18 | -1,59% | 2.018.557,00 |
| 15.01.2026 | 316,00 | 318,00 | 312,52 | 313,16 | -0,12% | 1.893.774,00 |
| 14.01.2026 | 309,66 | 313,68 | 308,49 | 313,55 | 1,26% | 1.621.928,00 |
| 13.01.2026 | 310,60 | 312,12 | 308,03 | 309,66 | -0,72% | 1.408.488,00 |
| 12.01.2026 | 310,00 | 313,45 | 308,51 | 311,92 | -0,14% | 1.343.783,00 |
| 09.01.2026 | 313,52 | 318,83 | 309,01 | 312,36 | 1,08% | 2.241.399,00 |
| 08.01.2026 | 306,11 | 315,40 | 304,55 | 309,01 | 0,55% | 2.494.896,00 |
| 07.01.2026 | 305,95 | 310,64 | 304,41 | 307,33 | -0,19% | 1.968.276,00 |
| 06.01.2026 | 297,14 | 308,10 | 297,13 | 307,93 | 3,52% | 3.025.586,00 |
| 05.01.2026 | 291,88 | 298,00 | 291,38 | 297,46 | 1,48% | 1.623.159,00 |
| 02.01.2026 | 289,02 | 293,40 | 287,75 | 293,13 | 1,48% | 1.288.052,00 |
| 31.12.2025 | 291,12 | 291,48 | 288,80 | 288,86 | -0,76% | 802.294,00 |
| 30.12.2025 | 292,01 | 294,65 | 290,77 | 291,06 | -0,62% | 917.030,00 |
| 29.12.2025 | 296,00 | 297,00 | 291,11 | 292,89 | -1,16% | 1.276.655,00 |
| 26.12.2025 | 294,70 | 296,64 | 294,21 | 296,33 | 0,15% | 699.772,00 |
| 24.12.2025 | 294,37 | 296,10 | 292,72 | 295,90 | 0,23% | 643.990,00 |
| 23.12.2025 | 293,00 | 295,44 | 290,83 | 295,21 | 0,83% | 1.715.263,00 |
| 22.12.2025 | 287,50 | 292,88 | 286,47 | 292,78 | 1,39% | 2.379.284,00 |
| 19.12.2025 | 272,71 | 290,56 | 270,80 | 288,78 | 0,58% | 5.650.669,00 |
| 18.12.2025 | 283,14 | 288,05 | 281,60 | 287,12 | 1,74% | 3.711.740,00 |
| 17.12.2025 | 282,45 | 285,00 | 281,37 | 282,21 | -0,09% | 1.539.094,00 |
| 16.12.2025 | 281,64 | 284,09 | 280,85 | 282,46 | 0,44% | 1.598.211,00 |
| 15.12.2025 | 282,30 | 283,00 | 278,70 | 281,23 | -1,09% | 1.841.889,00 |
| 12.12.2025 | 286,41 | 287,54 | 283,20 | 284,34 | -0,15% | 1.218.399,00 |
| 11.12.2025 | 284,66 | 288,44 | 284,35 | 284,78 | 0,17% | 1.349.631,00 |
| 10.12.2025 | 276,05 | 285,49 | 275,30 | 284,31 | 3,34% | 1.306.248,00 |
| 09.12.2025 | 276,50 | 278,21 | 274,98 | 275,13 | -0,55% | 853.932,00 |
| 08.12.2025 | 277,49 | 279,53 | 276,05 | 276,64 | 0,86% | 1.279.952,00 |
| 05.12.2025 | 274,00 | 276,60 | 273,00 | 274,29 | 0,09% | 996.158,00 |
| 04.12.2025 | 271,75 | 275,83 | 266,00 | 274,05 | 1,33% | 2.039.244,00 |
| 03.12.2025 | 271,00 | 274,21 | 268,71 | 270,45 | 0,03% | 1.707.162,00 |
| 02.12.2025 | 273,00 | 273,44 | 267,27 | 270,37 | -1,09% | 1.613.551,00 |
| 01.12.2025 | 274,42 | 275,90 | 272,72 | 273,34 | -0,85% | 1.220.094,00 |
| 28.11.2025 | 275,24 | 276,87 | 274,40 | 275,68 | -0,05% | 506.712,00 |
| 26.11.2025 | 274,30 | 276,60 | 272,60 | 275,83 | 0,72% | 1.024.426,00 |
| 25.11.2025 | 268,05 | 275,00 | 268,02 | 273,87 | 2,58% | 1.264.079,00 |
| 24.11.2025 | 268,67 | 270,43 | 265,88 | 266,98 | -0,91% | 1.831.322,00 |
| 21.11.2025 | 263,69 | 271,60 | 263,12 | 269,43 | 2,41% | 1.718.023,00 |
| 20.11.2025 | 264,41 | 270,77 | 262,99 | 263,10 | 0,20% | 1.571.466,00 |
| 19.11.2025 | 263,97 | 265,59 | 260,85 | 262,57 | -0,19% | 1.026.527,00 |
| 18.11.2025 | 262,38 | 264,95 | 259,79 | 263,08 | -0,62% | 1.538.967,00 |
| 17.11.2025 | 266,78 | 268,70 | 263,00 | 264,73 | -1,06% | 1.766.783,00 |
| 14.11.2025 | 265,00 | 269,69 | 264,39 | 267,56 | 0,08% | 1.574.626,00 |
| 13.11.2025 | 270,00 | 271,20 | 266,57 | 267,34 | -0,50% | 1.307.686,00 |
| 12.11.2025 | 267,81 | 271,97 | 267,40 | 268,67 | 0,35% | 1.750.429,00 |
| 11.11.2025 | 254,58 | 270,32 | 254,00 | 267,72 | 5,45% | 3.511.711,00 |
| 10.11.2025 | 262,46 | 262,46 | 253,69 | 253,89 | -3,13% | 2.018.928,00 |
| 07.11.2025 | 258,42 | 263,51 | 258,27 | 262,09 | 1,25% | 1.634.361,00 |
| 06.11.2025 | 255,95 | 261,31 | 255,95 | 258,86 | 1,08% | 2.184.627,00 |
| 05.11.2025 | 251,88 | 259,19 | 250,25 | 256,10 | 1,68% | 1.680.244,00 |
| 04.11.2025 | 251,00 | 255,29 | 251,00 | 251,88 | -0,44% | 1.599.992,00 |
| 03.11.2025 | 252,80 | 254,65 | 249,83 | 252,99 | -0,33% | 1.591.782,00 |
| 31.10.2025 | 247,95 | 255,53 | 247,51 | 253,82 | 1,96% | 1.642.656,00 |
| 30.10.2025 | 249,06 | 252,69 | 248,11 | 248,93 | -0,28% | 1.767.809,00 |
| 29.10.2025 | 249,05 | 252,62 | 248,00 | 249,64 | 0,04% | 1.488.684,00 |
| 28.10.2025 | 251,00 | 254,00 | 249,40 | 249,55 | 0,89% | 1.792.170,00 |
| 27.10.2025 | 244,77 | 248,47 | 244,30 | 247,34 | 2,57% | 1.586.195,00 |
| 24.10.2025 | 239,68 | 242,23 | 238,44 | 241,15 | 1,28% | 1.105.056,00 |