274,118$
0,02%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 273,99 | 276,60 | 273,00 | 274,29 | 0,09% | 1.034.046,00 |
| 04.12.2025 | 271,75 | 275,83 | 266,00 | 274,05 | 1,33% | 2.046.655,00 |
| 03.12.2025 | 271,00 | 274,21 | 268,71 | 270,45 | 0,03% | 1.707.910,00 |
| 02.12.2025 | 273,00 | 273,44 | 267,27 | 270,37 | -1,09% | 1.615.719,00 |
| 01.12.2025 | 274,42 | 275,90 | 272,72 | 273,34 | -0,85% | 1.227.195,00 |
| 28.11.2025 | 275,24 | 276,87 | 274,40 | 275,68 | -0,05% | 506.742,00 |
| 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% | 1.270.653,00 |
| 24.11.2025 | 268,67 | 270,43 | 265,88 | 266,98 | -0,91% | 1.920.399,00 |
| 21.11.2025 | 263,43 | 271,60 | 263,12 | 269,43 | 2,41% | 1.723.408,00 |
| 20.11.2025 | 264,41 | 270,77 | 262,99 | 263,10 | 0,20% | 1.572.715,00 |
| 19.11.2025 | 263,97 | 265,59 | 260,85 | 262,57 | -0,19% | 1.035.426,00 |
| 18.11.2025 | 262,38 | 264,95 | 259,79 | 263,08 | -0,62% | 1.550.029,00 |
| 17.11.2025 | 266,78 | 268,70 | 263,00 | 264,73 | -1,06% | 1.769.957,00 |
| 14.11.2025 | 265,50 | 269,69 | 264,39 | 267,56 | 0,08% | 1.576.836,00 |
| 13.11.2025 | 270,00 | 271,20 | 266,57 | 267,34 | -0,50% | 1.308.333,00 |
| 12.11.2025 | 267,81 | 271,97 | 267,40 | 268,67 | 0,35% | 1.751.450,00 |
| 11.11.2025 | 254,58 | 270,32 | 254,00 | 267,72 | 5,45% | 3.520.114,00 |
| 10.11.2025 | 262,46 | 262,46 | 253,69 | 253,89 | -3,13% | 2.020.976,00 |
| 07.11.2025 | 258,84 | 263,51 | 258,27 | 262,09 | 1,25% | 1.648.833,00 |
| 06.11.2025 | 255,95 | 261,31 | 255,95 | 258,86 | 1,08% | 2.224.504,00 |
| 05.11.2025 | 251,88 | 259,19 | 250,25 | 256,10 | 1,68% | 1.682.238,00 |
| 04.11.2025 | 251,00 | 255,29 | 251,00 | 251,88 | -0,44% | 1.602.576,00 |
| 03.11.2025 | 252,80 | 254,65 | 249,83 | 252,99 | -0,33% | 1.592.068,00 |
| 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 | 239,69 | 242,23 | 238,44 | 241,15 | 1,28% | 1.105.312,00 |
| 23.10.2025 | 239,40 | 241,18 | 235,19 | 238,11 | -0,54% | 1.311.745,00 |
| 22.10.2025 | 243,67 | 245,20 | 239,20 | 239,41 | -1,41% | 1.092.503,00 |
| 21.10.2025 | 238,90 | 246,23 | 238,37 | 242,84 | 1,26% | 1.142.357,00 |
| 20.10.2025 | 238,18 | 241,60 | 237,77 | 239,81 | 0,84% | 893.342,00 |
| 17.10.2025 | 236,58 | 239,78 | 236,41 | 237,82 | 0,38% | - |
| 16.10.2025 | 237,00 | 239,00 | 233,00 | 236,91 | 0,47% | 1.413.078,00 |
| 15.10.2025 | 235,49 | 237,47 | 231,32 | 235,80 | 0,48% | 1.453.614,00 |
| 14.10.2025 | 228,00 | 235,10 | 227,01 | 234,67 | 2,19% | 1.228.021,00 |
| 13.10.2025 | 227,16 | 230,74 | 226,13 | 229,65 | 2,23% | 1.351.237,00 |
| 10.10.2025 | 238,51 | 238,65 | 224,61 | 224,63 | -5,22% | 2.436.205,00 |
| 09.10.2025 | 241,51 | 242,60 | 235,72 | 237,00 | -1,22% | 1.254.742,00 |
| 08.10.2025 | 238,19 | 242,36 | 237,00 | 239,93 | -0,99% | 1.636.842,00 |
| 07.10.2025 | 247,68 | 248,87 | 242,22 | 242,33 | -1,90% | 1.377.713,00 |
| 06.10.2025 | 244,75 | 250,09 | 243,61 | 247,03 | 0,99% | 2.034.365,00 |
| 03.10.2025 | 243,08 | 245,66 | 242,76 | 244,61 | 0,95% | 1.739.409,00 |
| 02.10.2025 | 239,83 | 245,38 | 239,00 | 242,32 | 1,16% | 1.761.414,00 |
| 01.10.2025 | 235,01 | 240,25 | 234,30 | 239,55 | 1,59% | 1.432.684,00 |
| 30.09.2025 | 235,03 | 235,92 | 231,90 | 235,81 | -0,33% | 1.444.254,00 |
| 29.09.2025 | 239,04 | 239,42 | 234,35 | 236,58 | -0,52% | 1.304.493,00 |
| 26.09.2025 | 237,00 | 242,00 | 234,63 | 237,82 | 0,59% | 2.298.259,00 |
| 25.09.2025 | 233,35 | 236,72 | 232,50 | 236,42 | 1,14% | 1.768.841,00 |
| 24.09.2025 | 233,25 | 235,88 | 233,23 | 233,75 | 0,02% | 1.687.201,00 |
| 23.09.2025 | 230,66 | 235,83 | 230,40 | 233,70 | 1,56% | 2.879.694,00 |
| 22.09.2025 | 230,01 | 231,00 | 225,45 | 230,12 | -0,70% | 3.850.551,00 |
| 19.09.2025 | 228,30 | 235,32 | 225,24 | 231,75 | 2,32% | 8.388.380,00 |
| 18.09.2025 | 227,88 | 229,10 | 224,78 | 226,50 | 0,32% | 6.374.121,00 |
| 17.09.2025 | 225,52 | 232,87 | 224,37 | 225,78 | -0,84% | 3.123.345,00 |
| 16.09.2025 | 228,79 | 230,00 | 225,84 | 227,70 | 0,89% | 1.833.680,00 |
| 15.09.2025 | 231,72 | 232,59 | 225,66 | 225,69 | -1,68% | 2.151.461,00 |
| 12.09.2025 | 227,26 | 230,95 | 226,99 | 229,55 | 0,32% | 1.688.913,00 |
| 11.09.2025 | 222,32 | 230,31 | 222,32 | 228,81 | 1,38% | 1.931.709,00 |
| 10.09.2025 | 225,65 | 228,00 | 224,53 | 225,69 | -0,03% | 1.446.398,00 |
| 09.09.2025 | 224,46 | 226,61 | 224,00 | 225,75 | 0,33% | 1.192.865,00 |
| 08.09.2025 | 226,99 | 226,99 | 222,06 | 225,00 | -1,19% | 2.092.717,00 |
| 05.09.2025 | 224,46 | 229,66 | 224,36 | 227,72 | 1,08% | 1.665.542,00 |
| 04.09.2025 | 225,69 | 225,69 | 221,31 | 225,28 | -0,03% | 1.773.926,00 |
| 03.09.2025 | 225,00 | 226,10 | 223,51 | 225,34 | 0,52% | 1.723.945,00 |
| 02.09.2025 | 226,56 | 227,20 | 222,84 | 224,18 | -2,98% | 2.077.323,00 |
| 29.08.2025 | 231,54 | 233,16 | 229,97 | 231,07 | -0,09% | 1.485.522,00 |
| 28.08.2025 | 232,99 | 232,99 | 228,03 | 231,27 | -0,40% | 1.400.480,00 |
| 27.08.2025 | 230,83 | 232,86 | 230,21 | 232,21 | 0,48% | 1.083.953,00 |
| 26.08.2025 | 232,50 | 232,83 | 229,96 | 231,10 | -0,82% | 1.743.812,00 |
| 25.08.2025 | 235,92 | 237,00 | 231,59 | 233,00 | -1,60% | 1.470.405,00 |
| 22.08.2025 | 226,77 | 238,09 | 226,77 | 236,80 | 5,11% | 1.750.364,00 |
| 21.08.2025 | 226,31 | 227,30 | 224,69 | 225,28 | -0,85% | 1.431.846,00 |
| 20.08.2025 | 232,12 | 233,43 | 227,13 | 227,21 | -2,54% | 1.285.083,00 |
| 19.08.2025 | 229,36 | 234,60 | 228,71 | 233,13 | 2,38% | 1.409.797,00 |
| 18.08.2025 | 225,55 | 228,46 | 223,75 | 227,72 | 0,20% | 1.317.998,00 |
| 15.08.2025 | 231,44 | 232,11 | 227,10 | 227,26 | -1,65% | 1.798.722,00 |
| 14.08.2025 | 228,42 | 233,35 | 227,05 | 231,07 | 0,25% | 1.617.204,00 |
| 13.08.2025 | 230,00 | 230,73 | 220,00 | 230,50 | 0,03% | 3.386.999,00 |
| 12.08.2025 | 227,04 | 233,57 | 226,05 | 230,42 | 2,59% | 1.921.125,00 |
| 11.08.2025 | 228,54 | 231,40 | 222,21 | 224,61 | -1,51% | 1.522.397,00 |
| 08.08.2025 | 226,02 | 228,67 | 222,42 | 228,05 | 1,51% | 1.325.116,00 |
| 07.08.2025 | 228,75 | 230,00 | 224,11 | 224,66 | -0,79% | 1.454.640,00 |
| 06.08.2025 | 223,42 | 227,85 | 221,65 | 226,45 | 1,82% | 2.130.714,00 |
| 05.08.2025 | 217,62 | 223,15 | 216,70 | 222,41 | 2,26% | 1.972.867,00 |
| 04.08.2025 | 218,00 | 218,50 | 216,10 | 217,49 | 0,18% | 1.819.851,00 |
| 01.08.2025 | 221,83 | 221,84 | 216,14 | 217,10 | -2,86% | 2.213.877,00 |
| 31.07.2025 | 222,66 | 225,07 | 220,98 | 223,49 | -0,17% | 2.296.579,00 |
| 30.07.2025 | 233,44 | 234,00 | 222,28 | 223,86 | -4,55% | 3.617.327,00 |
| 29.07.2025 | 240,28 | 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 | 233,20 | 239,72 | 231,48 | 237,90 | 2,68% | 2.255.100,00 |
| 22.07.2025 | 226,53 | 232,15 | 226,23 | 231,70 | 2,64% | 1.833.600,00 |
| 21.07.2025 | 227,38 | 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 | 229,00 | 230,20 | 226,40 | 228,37 | -0,17% | 1.328.928,00 |