275,074$
-0,83%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 276,85 | 277,46 | 274,70 | 275,10 | -0,82% | 1.581.845,00 |
| 16.01.2025 | 276,60 | 277,96 | 273,72 | 277,37 | 0,28% | 1.417.615,00 |
| 15.01.2025 | 280,50 | 281,08 | 276,28 | 276,59 | -0,37% | 1.848.405,00 |
| 14.01.2025 | 275,00 | 277,96 | 274,27 | 277,62 | 1,10% | 1.360.895,00 |
| 13.01.2025 | 268,77 | 275,21 | 268,22 | 274,59 | 1,43% | 1.367.765,00 |
| 10.01.2025 | 274,51 | 274,51 | 270,45 | 270,73 | -1,52% | 1.475.602,00 |
| 08.01.2025 | 275,02 | 276,92 | 274,08 | 274,90 | -0,04% | 1.965.565,00 |
| 07.01.2025 | 274,05 | 278,00 | 273,43 | 275,00 | 0,38% | 1.518.015,00 |
| 06.01.2025 | 275,79 | 278,70 | 272,37 | 273,97 | -0,16% | 1.651.375,00 |
| 03.01.2025 | 274,60 | 275,90 | 271,80 | 274,41 | 0,05% | 1.181.532,00 |
| 02.01.2025 | 281,53 | 281,98 | 273,06 | 274,28 | -2,51% | 1.279.337,00 |
| 31.12.2024 | 281,52 | 284,13 | 280,58 | 281,33 | 0,28% | 1.296.955,00 |
| 30.12.2024 | 276,81 | 282,41 | 275,50 | 280,55 | 0,07% | 1.587.522,00 |
| 27.12.2024 | 277,33 | 281,60 | 276,54 | 280,36 | 0,61% | 1.553.177,00 |
| 26.12.2024 | 270,75 | 280,30 | 270,30 | 278,66 | 2,51% | 1.777.485,00 |
| 24.12.2024 | 269,00 | 272,53 | 267,60 | 271,84 | 1,05% | 1.013.074,00 |
| 23.12.2024 | 275,00 | 275,11 | 265,09 | 269,01 | -2,44% | 3.500.725,00 |
| 20.12.2024 | 294,00 | 295,24 | 270,90 | 275,73 | -0,05% | 8.126.797,00 |
| 19.12.2024 | 274,52 | 278,48 | 273,19 | 275,88 | 1,00% | 4.203.477,00 |
| 18.12.2024 | 277,35 | 281,31 | 272,85 | 273,16 | -1,54% | 1.907.526,00 |
| 17.12.2024 | 281,00 | 282,45 | 274,75 | 277,43 | -2,12% | 2.426.691,00 |
| 16.12.2024 | 283,28 | 286,28 | 282,76 | 283,44 | 0,01% | 1.587.310,00 |
| 13.12.2024 | 283,33 | 284,11 | 281,85 | 283,42 | -0,10% | 964.658,00 |
| 12.12.2024 | 281,33 | 284,50 | 279,37 | 283,69 | 0,90% | 1.084.894,00 |
| 11.12.2024 | 279,58 | 282,20 | 278,76 | 281,16 | 0,66% | 1.207.003,00 |
| 10.12.2024 | 279,77 | 280,96 | 277,52 | 279,32 | -0,08% | 902.869,00 |
| 09.12.2024 | 280,89 | 282,82 | 279,00 | 279,53 | -0,41% | 1.365.829,00 |
| 06.12.2024 | 281,39 | 282,45 | 277,75 | 280,68 | 0,45% | 2.079.315,00 |
| 05.12.2024 | 283,50 | 285,78 | 279,22 | 279,42 | -1,41% | 1.512.440,00 |
| 04.12.2024 | 281,71 | 285,90 | 280,02 | 283,43 | 0,21% | 1.840.131,00 |
| 03.12.2024 | 294,27 | 294,50 | 282,70 | 282,85 | -4,66% | 2.629.007,00 |
| 02.12.2024 | 301,62 | 302,02 | 293,82 | 296,69 | -1,98% | 1.578.745,00 |
| 29.11.2024 | 301,87 | 304,76 | 301,87 | 302,67 | -0,24% | 665.504,00 |
| 27.11.2024 | 303,74 | 304,78 | 301,57 | 303,39 | 0,14% | 919.462,00 |
| 26.11.2024 | 303,88 | 304,00 | 299,61 | 302,98 | -0,71% | 1.669.324,00 |
| 25.11.2024 | 301,64 | 308,53 | 300,59 | 305,15 | 1,73% | 2.415.851,00 |
| 22.11.2024 | 296,19 | 302,38 | 295,17 | 299,97 | 1,63% | 1.846.044,00 |
| 21.11.2024 | 288,54 | 295,54 | 288,05 | 295,16 | 2,48% | 1.596.920,00 |
| 20.11.2024 | 293,93 | 294,43 | 285,25 | 288,03 | -1,72% | 1.392.808,00 |
| 19.11.2024 | 291,72 | 295,24 | 290,99 | 293,06 | -0,73% | 1.474.784,00 |
| 18.11.2024 | 293,61 | 297,58 | 293,41 | 295,21 | 0,25% | 1.460.032,00 |
| 15.11.2024 | 290,95 | 295,87 | 290,95 | 294,46 | 0,74% | 1.506.570,00 |
| 14.11.2024 | 292,75 | 295,24 | 291,72 | 292,29 | 0,14% | 1.248.469,00 |
| 13.11.2024 | 287,38 | 294,00 | 287,38 | 291,89 | 1,61% | 1.896.947,00 |
| 12.11.2024 | 289,26 | 291,27 | 285,42 | 287,27 | -0,87% | 1.235.636,00 |
| 11.11.2024 | 288,87 | 293,45 | 288,70 | 289,79 | 1,23% | 1.594.026,00 |
| 08.11.2024 | 283,78 | 289,10 | 282,86 | 286,28 | 1,08% | 1.734.576,00 |
| 07.11.2024 | 281,94 | 285,50 | 280,00 | 283,21 | 1,12% | 1.317.201,00 |
| 06.11.2024 | 276,00 | 281,20 | 271,62 | 280,06 | 1,68% | 2.639.846,00 |
| 05.11.2024 | 271,14 | 275,45 | 269,52 | 275,42 | 1,56% | 948.559,00 |
| 04.11.2024 | 274,00 | 274,98 | 270,69 | 271,18 | -1,16% | 1.015.032,00 |
| 01.11.2024 | 273,78 | 277,48 | 273,17 | 274,35 | 0,18% | 1.370.415,00 |
| 31.10.2024 | 273,38 | 276,72 | 273,01 | 273,85 | -0,08% | 1.099.532,00 |
| 30.10.2024 | 274,08 | 278,54 | 273,91 | 274,08 | -0,35% | 1.197.151,00 |
| 29.10.2024 | 273,64 | 277,12 | 273,00 | 275,04 | -0,15% | 1.190.146,00 |
| 28.10.2024 | 272,62 | 275,85 | 272,12 | 275,45 | 1,22% | 1.179.784,00 |
| 25.10.2024 | 274,27 | 275,68 | 271,88 | 272,12 | -0,27% | 835.534,00 |
| 24.10.2024 | 277,92 | 278,69 | 270,80 | 272,87 | 1,80% | 1.635.802,00 |
| 23.10.2024 | 269,20 | 270,44 | 266,83 | 268,05 | -0,64% | 1.153.174,00 |
| 22.10.2024 | 267,99 | 271,10 | 267,72 | 269,79 | 0,36% | 971.993,00 |
| 21.10.2024 | 272,74 | 273,32 | 267,76 | 268,81 | -2,04% | 1.443.007,00 |
| 18.10.2024 | 276,12 | 276,12 | 272,51 | 274,40 | 0,05% | 1.217.071,00 |
| 17.10.2024 | 271,72 | 275,55 | 270,16 | 274,26 | 0,91% | 1.603.015,00 |
| 16.10.2024 | 269,00 | 272,90 | 268,41 | 271,80 | 2,21% | 1.713.680,00 |
| 15.10.2024 | 267,77 | 269,07 | 265,64 | 265,92 | -0,57% | 1.363.221,00 |
| 14.10.2024 | 264,34 | 267,90 | 263,95 | 267,45 | 1,17% | 922.317,00 |
| 11.10.2024 | 265,35 | 267,18 | 264,17 | 264,36 | 0,03% | 965.705,00 |
| 10.10.2024 | 263,35 | 265,98 | 263,20 | 264,27 | -0,14% | 872.825,00 |
| 09.10.2024 | 263,53 | 267,09 | 262,74 | 264,64 | 1,24% | 1.308.338,00 |
| 08.10.2024 | 260,94 | 262,30 | 259,36 | 261,40 | 0,35% | 1.073.116,00 |
| 07.10.2024 | 259,38 | 261,21 | 258,10 | 260,50 | -0,13% | 1.342.256,00 |
| 04.10.2024 | 264,80 | 265,03 | 259,27 | 260,84 | -0,47% | 1.638.679,00 |
| 03.10.2024 | 266,00 | 266,24 | 261,37 | 262,08 | -1,82% | 1.733.135,00 |
| 02.10.2024 | 268,93 | 269,52 | 266,36 | 266,93 | -0,98% | 1.406.439,00 |
| 01.10.2024 | 273,86 | 275,32 | 268,00 | 269,56 | -1,51% | 1.703.842,00 |
| 30.09.2024 | 269,62 | 276,75 | 269,06 | 273,68 | 2,29% | 2.908.280,00 |
| 27.09.2024 | 267,10 | 270,48 | 266,50 | 267,55 | 0,46% | 1.819.238,00 |
| 26.09.2024 | 267,09 | 270,99 | 265,21 | 266,33 | 0,97% | 1.862.548,00 |
| 25.09.2024 | 266,01 | 267,77 | 262,85 | 263,77 | -1,26% | 2.593.692,00 |
| 24.09.2024 | 259,12 | 268,33 | 259,12 | 267,13 | 3,22% | 4.108.980,00 |
| 23.09.2024 | 255,51 | 260,73 | 255,50 | 258,79 | 1,63% | 3.730.597,00 |
| 20.09.2024 | 260,77 | 262,56 | 253,50 | 254,64 | -15,23% | 17.455.457,00 |
| 19.09.2024 | 304,13 | 308,00 | 297,87 | 300,39 | 0,74% | 4.220.491,00 |
| 18.09.2024 | 295,52 | 301,01 | 295,52 | 298,17 | 0,28% | 1.373.510,00 |
| 17.09.2024 | 296,00 | 300,45 | 294,70 | 297,34 | 1,61% | 1.331.334,00 |
| 16.09.2024 | 289,74 | 293,81 | 288,35 | 292,63 | 2,18% | 1.141.728,00 |
| 13.09.2024 | 287,57 | 287,57 | 280,86 | 286,38 | 0,13% | 1.142.647,00 |
| 12.09.2024 | 285,67 | 288,31 | 284,33 | 286,00 | 0,40% | 862.185,00 |
| 11.09.2024 | 282,66 | 285,37 | 277,89 | 284,86 | 0,36% | 937.701,00 |
| 10.09.2024 | 283,92 | 284,82 | 280,08 | 283,85 | 0,19% | 940.090,00 |
| 09.09.2024 | 283,50 | 286,18 | 282,93 | 283,30 | 0,09% | 880.031,00 |
| 06.09.2024 | 285,38 | 288,01 | 282,65 | 283,04 | -0,80% | 1.117.464,00 |
| 05.09.2024 | 293,46 | 293,95 | 283,75 | 285,31 | -2,57% | 1.317.998,00 |
| 04.09.2024 | 293,91 | 295,36 | 292,00 | 292,84 | -0,22% | 719.195,00 |
| 03.09.2024 | 296,06 | 297,16 | 291,56 | 293,48 | -1,77% | 1.138.831,00 |
| 30.08.2024 | 297,09 | 299,10 | 294,71 | 298,77 | 0,85% | 1.096.965,00 |
| 29.08.2024 | 297,75 | 299,19 | 295,46 | 296,25 | 0,04% | 729.970,00 |
| 28.08.2024 | 294,91 | 297,58 | 294,20 | 296,13 | 0,42% | 712.298,00 |
| 27.08.2024 | 297,23 | 297,64 | 292,73 | 294,90 | -0,79% | 828.694,00 |
| 26.08.2024 | 298,57 | 299,31 | 295,75 | 297,24 | 0,02% | 771.591,00 |