241,134$
1,27%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 231,60 | 232,71 | 226,72 | 228,75 | -0,83% | 1.906.491,00 |
| 15.07.2025 | 233,99 | 234,77 | 230,66 | 230,66 | -1,42% | 1.720.309,00 |
| 14.07.2025 | 235,22 | 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 | 238,88 | 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 | 235,59 | 239,48 | 234,50 | 239,14 | 2,05% | 2.495.809,00 |
| 01.07.2025 | 226,40 | 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 | 218,58 | 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 | 223,80 | 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 | 225,12 | 226,54 | 221,68 | 222,53 | -1,87% | 1.779.237,00 |
| 16.06.2025 | 225,93 | 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% | 1.917.335,00 |
| 12.06.2025 | 223,98 | 225,82 | 222,29 | 225,00 | 0,45% | 1.860.749,00 |
| 11.06.2025 | 228,88 | 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 | 218,66 | 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 |