217,004$
-2,90%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 221,83 | 221,84 | 216,14 | 217,10 | -2,86% | 2.213.877,00 |
| 31.07.2025 | 222,11 | 225,07 | 220,98 | 223,49 | -0,17% | 2.296.579,00 |
| 30.07.2025 | 234,00 | 234,00 | 222,28 | 223,86 | -4,55% | 3.617.327,00 |
| 29.07.2025 | 240,65 | 241,65 | 234,25 | 234,54 | -3,25% | 2.068.886,00 |
| 28.07.2025 | 240,37 | 244,40 | 239,45 | 242,41 | -0,32% | 1.624.527,00 |
| 25.07.2025 | 238,20 | 243,64 | 237,54 | 243,20 | 2,83% | 1.812.785,00 |
| 24.07.2025 | 237,50 | 239,39 | 236,32 | 236,51 | -0,58% | 2.079.819,00 |
| 23.07.2025 | 232,48 | 239,72 | 231,48 | 237,90 | 2,68% | 2.255.100,00 |
| 22.07.2025 | 226,34 | 232,15 | 226,23 | 231,70 | 2,64% | 1.833.600,00 |
| 21.07.2025 | 227,00 | 228,68 | 225,66 | 225,73 | -0,39% | 1.149.808,00 |
| 18.07.2025 | 229,40 | 229,73 | 224,73 | 226,62 | -0,77% | 1.776.872,00 |
| 17.07.2025 | 229,02 | 230,20 | 226,40 | 228,37 | -0,17% | 1.328.928,00 |
| 16.07.2025 | 231,51 | 232,71 | 226,72 | 228,75 | -0,83% | 1.906.491,00 |
| 15.07.2025 | 234,58 | 234,77 | 230,66 | 230,66 | -1,42% | 1.720.309,00 |
| 14.07.2025 | 235,60 | 235,60 | 231,64 | 233,98 | -0,88% | 1.433.186,00 |
| 11.07.2025 | 237,13 | 237,52 | 234,57 | 236,06 | -1,12% | 1.667.418,00 |
| 10.07.2025 | 236,88 | 240,36 | 236,62 | 238,73 | 0,94% | 1.940.500,00 |
| 09.07.2025 | 238,28 | 239,21 | 236,16 | 236,51 | -0,92% | 1.938.385,00 |
| 08.07.2025 | 235,83 | 239,90 | 235,00 | 238,71 | 1,54% | 1.960.342,00 |
| 07.07.2025 | 240,50 | 242,30 | 234,50 | 235,09 | -2,55% | 2.609.727,00 |
| 03.07.2025 | 243,75 | 245,76 | 240,12 | 241,23 | 0,87% | 2.410.389,00 |
| 02.07.2025 | 234,77 | 239,48 | 234,50 | 239,14 | 2,05% | 2.495.809,00 |
| 01.07.2025 | 226,20 | 237,30 | 226,20 | 234,33 | 3,09% | 2.720.962,00 |
| 30.06.2025 | 228,75 | 230,66 | 227,07 | 227,31 | -0,70% | 2.599.821,00 |
| 27.06.2025 | 222,67 | 229,43 | 222,19 | 228,91 | 3,55% | 4.052.904,00 |
| 26.06.2025 | 223,92 | 226,32 | 219,80 | 221,07 | -0,42% | 4.703.205,00 |
| 25.06.2025 | 219,50 | 225,97 | 216,16 | 222,00 | -3,27% | 8.103.708,00 |
| 24.06.2025 | 232,40 | 232,69 | 228,53 | 229,51 | 0,12% | 4.670.573,00 |
| 23.06.2025 | 223,79 | 229,29 | 223,74 | 229,23 | 1,41% | 2.044.954,00 |
| 20.06.2025 | 225,50 | 227,00 | 224,19 | 226,04 | 1,23% | 2.248.442,00 |
| 18.06.2025 | 222,49 | 226,00 | 222,29 | 223,30 | 0,35% | 1.518.172,00 |
| 17.06.2025 | 225,50 | 226,54 | 221,68 | 222,53 | -1,87% | 1.779.237,00 |
| 16.06.2025 | 225,42 | 228,72 | 225,30 | 226,77 | 1,07% | 1.902.606,00 |
| 13.06.2025 | 222,10 | 224,93 | 222,10 | 224,38 | -0,28% | 1.888.412,00 |
| 12.06.2025 | 223,80 | 225,82 | 222,29 | 225,00 | 0,45% | 1.860.749,00 |
| 11.06.2025 | 228,51 | 229,86 | 223,23 | 224,00 | -1,74% | 1.927.149,00 |
| 10.06.2025 | 223,70 | 228,23 | 223,38 | 227,96 | 2,60% | 2.034.255,00 |
| 09.06.2025 | 221,61 | 223,78 | 220,55 | 222,18 | 1,17% | 2.146.383,00 |
| 06.06.2025 | 219,45 | 221,00 | 219,12 | 219,61 | 1,33% | 1.684.260,00 |
| 05.06.2025 | 218,85 | 218,85 | 216,11 | 216,73 | -0,99% | 1.961.375,00 |
| 04.06.2025 | 221,07 | 221,40 | 218,77 | 218,89 | -0,40% | 1.437.109,00 |
| 03.06.2025 | 217,25 | 220,46 | 215,21 | 219,78 | 0,87% | 2.352.291,00 |
| 02.06.2025 | 217,60 | 218,42 | 214,82 | 217,89 | -0,10% | 1.374.354,00 |
| 30.05.2025 | 219,30 | 219,47 | 215,93 | 218,10 | -0,98% | 2.339.144,00 |
| 29.05.2025 | 218,40 | 221,00 | 217,40 | 220,26 | 1,43% | 1.461.856,00 |
| 28.05.2025 | 219,38 | 219,77 | 216,50 | 217,15 | -1,19% | 1.247.351,00 |
| 27.05.2025 | 217,75 | 221,42 | 217,75 | 219,76 | 1,45% | 1.917.196,00 |
| 23.05.2025 | 214,42 | 218,03 | 214,35 | 216,61 | -1,01% | 1.496.306,00 |
| 22.05.2025 | 216,91 | 220,20 | 215,71 | 218,81 | 0,92% | 1.512.854,00 |
| 21.05.2025 | 219,79 | 220,38 | 216,29 | 216,81 | -1,96% | 1.684.407,00 |
| 20.05.2025 | 223,00 | 224,67 | 220,01 | 221,14 | -2,20% | 2.437.826,00 |
| 19.05.2025 | 226,83 | 227,10 | 224,81 | 226,12 | -1,48% | 1.852.487,00 |
| 16.05.2025 | 231,51 | 232,49 | 226,65 | 229,51 | -0,69% | 2.271.986,00 |
| 15.05.2025 | 231,80 | 234,00 | 230,77 | 231,11 | -0,30% | 2.624.906,00 |
| 14.05.2025 | 231,29 | 232,25 | 229,14 | 231,80 | 0,28% | 2.238.959,00 |
| 13.05.2025 | 235,00 | 235,05 | 230,42 | 231,15 | -0,77% | 2.250.837,00 |
| 12.05.2025 | 229,71 | 238,41 | 229,71 | 232,95 | 6,94% | 3.390.920,00 |
| 09.05.2025 | 218,58 | 220,40 | 217,09 | 217,83 | -0,63% | 1.167.908,00 |
| 08.05.2025 | 217,86 | 222,31 | 216,52 | 219,21 | 1,69% | 1.334.400,00 |
| 07.05.2025 | 214,15 | 216,88 | 213,56 | 215,56 | 1,01% | 1.227.876,00 |
| 06.05.2025 | 213,73 | 215,73 | 212,64 | 213,41 | -1,65% | 1.104.146,00 |
| 05.05.2025 | 218,08 | 219,77 | 216,43 | 216,99 | -1,24% | 1.261.715,00 |
| 02.05.2025 | 214,51 | 221,60 | 211,89 | 219,72 | 4,60% | 2.180.680,00 |
| 01.05.2025 | 210,77 | 211,89 | 207,84 | 210,06 | -0,13% | 1.368.533,00 |
| 30.04.2025 | 207,50 | 210,61 | 204,33 | 210,33 | 0,23% | 1.279.254,00 |
| 29.04.2025 | 208,22 | 211,06 | 207,81 | 209,85 | -0,78% | 1.647.311,00 |
| 28.04.2025 | 212,73 | 214,05 | 209,55 | 211,50 | -0,03% | 1.360.836,00 |
| 25.04.2025 | 213,18 | 213,62 | 208,02 | 211,56 | -1,91% | 1.328.911,00 |
| 24.04.2025 | 210,01 | 216,01 | 208,89 | 215,69 | 2,20% | 1.132.874,00 |
| 23.04.2025 | 212,20 | 218,49 | 210,13 | 211,04 | 2,16% | 1.365.766,00 |
| 22.04.2025 | 206,91 | 209,11 | 204,11 | 206,57 | 0,71% | 1.369.519,00 |
| 21.04.2025 | 205,77 | 206,30 | 201,10 | 205,12 | -1,17% | 1.182.198,00 |
| 17.04.2025 | 205,07 | 209,85 | 204,75 | 207,55 | 1,96% | 1.107.414,00 |
| 16.04.2025 | 206,31 | 207,00 | 201,03 | 203,56 | -1,83% | 1.272.832,00 |
| 15.04.2025 | 209,49 | 210,75 | 206,33 | 207,35 | -1,47% | 1.081.262,00 |
| 14.04.2025 | 211,88 | 214,18 | 209,30 | 210,45 | 1,29% | 1.507.307,00 |
| 11.04.2025 | 204,79 | 209,00 | 199,85 | 207,77 | 0,66% | 2.197.960,00 |
| 10.04.2025 | 212,88 | 213,49 | 201,39 | 206,40 | -5,30% | 2.807.496,00 |
| 09.04.2025 | 194,64 | 221,20 | 194,30 | 217,94 | 10,03% | 3.529.111,00 |
| 08.04.2025 | 208,80 | 211,35 | 195,52 | 198,07 | -3,49% | 2.407.582,00 |
| 07.04.2025 | 203,71 | 215,74 | 199,60 | 205,23 | -2,33% | 3.023.810,00 |
| 04.04.2025 | 212,00 | 214,00 | 203,90 | 210,12 | -2,66% | 3.618.718,00 |
| 03.04.2025 | 230,18 | 232,88 | 213,67 | 215,86 | -11,95% | 5.066.456,00 |
| 02.04.2025 | 240,33 | 245,72 | 240,33 | 245,17 | 1,32% | 990.882,00 |
| 01.04.2025 | 244,00 | 244,44 | 239,23 | 241,98 | -0,74% | 1.369.845,00 |
| 31.03.2025 | 239,25 | 245,44 | 239,25 | 243,78 | 0,86% | 2.080.727,00 |
| 28.03.2025 | 243,10 | 244,77 | 240,64 | 241,71 | -0,91% | 1.679.844,00 |
| 27.03.2025 | 243,67 | 244,92 | 242,28 | 243,92 | 0,10% | 1.674.358,00 |
| 26.03.2025 | 242,00 | 245,13 | 240,00 | 243,67 | 1,08% | 2.191.544,00 |
| 25.03.2025 | 242,24 | 245,14 | 239,51 | 241,07 | -0,52% | 2.668.977,00 |
| 24.03.2025 | 235,00 | 244,40 | 234,74 | 242,32 | 5,21% | 3.999.047,00 |
| 21.03.2025 | 219,80 | 231,87 | 217,22 | 230,33 | -6,45% | 9.418.186,00 |
| 20.03.2025 | 244,89 | 250,20 | 243,01 | 246,21 | -0,37% | 3.180.148,00 |
| 19.03.2025 | 245,82 | 249,22 | 245,00 | 247,12 | 0,54% | 1.491.355,00 |
| 18.03.2025 | 245,28 | 247,18 | 243,59 | 245,80 | 0,20% | 1.587.681,00 |
| 17.03.2025 | 243,27 | 246,79 | 241,68 | 245,30 | 1,28% | 1.270.068,00 |
| 14.03.2025 | 242,00 | 242,92 | 239,69 | 242,20 | 0,51% | 1.431.766,00 |
| 13.03.2025 | 243,75 | 246,21 | 239,70 | 240,98 | -1,04% | 1.565.459,00 |
| 12.03.2025 | 243,52 | 244,29 | 239,50 | 243,51 | 0,23% | 1.703.233,00 |
| 11.03.2025 | 245,85 | 247,11 | 241,78 | 242,96 | -1,44% | 1.966.073,00 |