316,756$
-3,84%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 330,20 | 332,00 | 315,75 | 316,80 | -3,83% | 2.366.658,00 |
| 04.11.2026 | 321,54 | 329,87 | 319,57 | 329,40 | 3,58% | 2.415.453,00 |
| 03.11.2026 | 321,10 | 323,00 | 317,24 | 318,02 | -0,07% | 2.009.632,00 |
| 02.11.2026 | 316,00 | 321,78 | 315,67 | 318,25 | 1,59% | 1.929.385,00 |
| 30.10.2026 | 308,19 | 318,46 | 308,00 | 313,28 | 1,77% | 2.656.185,00 |
| 29.10.2026 | 301,46 | 312,89 | 300,61 | 307,82 | 1,06% | 1.965.568,00 |
| 28.10.2026 | 306,71 | 307,08 | 298,44 | 304,58 | -0,82% | 1.860.329,00 |
| 27.10.2026 | 302,02 | 307,94 | 299,13 | 307,10 | 2,17% | 1.701.993,00 |
| 26.10.2026 | 300,53 | 304,69 | 299,55 | 300,58 | 0,62% | 1.077.812,00 |
| 23.10.2026 | 301,79 | 302,05 | 295,73 | 298,72 | -1,71% | 799.028,00 |
| 22.10.2026 | 297,07 | 304,84 | 296,66 | 303,92 | 1,91% | 1.034.624,00 |
| 21.10.2026 | 300,55 | 301,26 | 296,75 | 298,23 | -0,18% | 830.813,00 |
| 20.10.2026 | 293,94 | 303,84 | 293,50 | 298,76 | 1,70% | 1.095.180,00 |
| 19.10.2026 | 293,70 | 295,29 | 291,88 | 293,78 | 0,08% | 915.136,00 |
| 16.10.2026 | 296,54 | 299,20 | 291,13 | 293,55 | -0,67% | 1.241.831,00 |
| 15.10.2026 | 292,40 | 295,77 | 289,27 | 295,54 | 1,46% | 1.047.040,00 |
| 14.10.2026 | 290,03 | 292,50 | 286,38 | 291,28 | 0,24% | 1.120.775,00 |
| 13.10.2026 | 293,21 | 294,29 | 288,67 | 290,59 | -0,56% | 914.317,00 |
| 12.10.2026 | 292,72 | 293,39 | 289,63 | 292,23 | 0,18% | 784.965,00 |
| 09.10.2026 | 292,00 | 292,59 | 289,99 | 291,71 | -0,01% | 1.213.459,00 |
| 08.10.2026 | 288,60 | 292,06 | 286,46 | 291,73 | 0,93% | 1.292.783,00 |
| 07.10.2026 | 287,83 | 290,63 | 287,18 | 289,04 | 0,00% | 1.233.744,00 |
| 06.10.2026 | 289,55 | 290,27 | 287,00 | 289,03 | -0,03% | 1.016.827,00 |
| 05.10.2026 | 291,00 | 292,05 | 285,04 | 289,13 | -0,42% | 1.885.032,00 |
| 02.10.2026 | 287,65 | 290,84 | 287,23 | 290,36 | 1,15% | 1.462.716,00 |
| 01.10.2026 | 287,59 | 288,31 | 283,99 | 287,07 | 0,69% | 1.750.415,00 |
| 30.09.2026 | 286,75 | 288,87 | 284,52 | 285,09 | -0,83% | 1.722.880,00 |
| 29.09.2026 | 289,76 | 290,16 | 285,23 | 287,47 | -0,75% | 1.180.340,00 |
| 28.09.2026 | 285,85 | 289,80 | 283,20 | 289,65 | 1,33% | 1.898.494,00 |
| 25.09.2026 | 281,00 | 286,60 | 279,23 | 285,85 | 2,26% | 2.025.623,00 |
| 24.09.2026 | 290,50 | 291,47 | 279,34 | 279,54 | -4,10% | 2.575.953,00 |
| 23.09.2026 | 295,01 | 295,99 | 291,39 | 291,50 | -1,50% | 1.628.896,00 |
| 22.09.2026 | 298,49 | 298,50 | 294,08 | 295,94 | 0,05% | 1.434.950,00 |
| 21.09.2026 | 303,18 | 303,18 | 291,25 | 295,79 | -2,59% | 2.185.489,00 |
| 18.09.2026 | 305,41 | 306,63 | 301,99 | 303,65 | -0,73% | 3.030.576,00 |
| 17.09.2026 | 307,70 | 309,26 | 304,95 | 305,88 | 1,38% | 1.252.593,00 |
| 16.09.2026 | 307,95 | 307,95 | 299,38 | 301,72 | -2,12% | 1.579.371,00 |
| 15.09.2026 | 313,32 | 314,05 | 307,07 | 308,26 | -1,38% | 1.029.829,00 |
| 14.09.2026 | 311,67 | 313,45 | 309,80 | 312,57 | 0,19% | 1.061.641,00 |
| 11.09.2026 | 315,44 | 315,44 | 308,68 | 311,99 | 0,06% | 1.194.268,00 |
| 10.09.2026 | 307,71 | 313,83 | 306,79 | 311,80 | 0,84% | 1.017.288,00 |
| 09.09.2026 | 311,86 | 313,00 | 308,58 | 309,19 | -1,57% | 1.351.182,00 |
| 08.09.2026 | 320,00 | 321,15 | 314,06 | 314,13 | -2,60% | 1.677.624,00 |
| 04.09.2026 | 323,75 | 325,05 | 321,09 | 322,52 | -0,55% | 1.972.002,00 |
| 03.09.2026 | 318,69 | 324,44 | 315,33 | 324,31 | 2,45% | 2.529.184,00 |
| 02.09.2026 | 325,47 | 325,61 | 315,87 | 316,54 | -2,57% | 1.280.989,00 |
| 01.09.2026 | 327,54 | 330,48 | 319,36 | 324,88 | -0,77% | 1.814.042,00 |
| 31.08.2026 | 328,65 | 329,57 | 324,70 | 327,40 | -1,05% | 1.900.318,00 |
| 28.08.2026 | 332,38 | 334,08 | 328,83 | 330,88 | -0,16% | 956.898,00 |
| 27.08.2026 | 333,45 | 335,03 | 331,20 | 331,41 | -1,36% | 815.931,00 |
| 26.08.2026 | 333,97 | 340,83 | 330,41 | 335,99 | 0,68% | 1.169.830,00 |
| 25.08.2026 | 336,97 | 336,97 | 328,87 | 333,71 | -0,10% | 1.096.889,00 |
| 24.08.2026 | 325,00 | 334,37 | 324,30 | 334,05 | 2,76% | 1.490.230,00 |
| 21.08.2026 | 328,30 | 330,63 | 324,66 | 325,08 | -0,29% | 1.776.696,00 |
| 20.08.2026 | 326,17 | 333,23 | 325,38 | 326,04 | -0,71% | 1.666.019,00 |
| 19.08.2026 | 330,21 | 338,04 | 327,06 | 328,38 | 0,00% | 1.295.665,00 |
| 18.08.2026 | 333,31 | 334,15 | 328,04 | 328,38 | -0,94% | 1.072.116,00 |
| 17.08.2026 | 335,58 | 340,09 | 331,42 | 331,49 | -0,94% | 1.469.270,00 |
| 14.08.2026 | 339,03 | 341,69 | 333,49 | 334,64 | -1,39% | 1.314.927,00 |
| 13.08.2026 | 326,99 | 340,25 | 326,99 | 339,35 | 3,85% | 2.497.250,00 |
| 12.08.2026 | 322,96 | 326,81 | 321,12 | 326,77 | 1,35% | 1.449.031,00 |
| 11.08.2026 | 327,21 | 328,35 | 320,76 | 322,43 | -0,82% | 2.145.420,00 |
| 10.08.2026 | 317,62 | 326,14 | 316,89 | 325,08 | 2,04% | 1.674.742,00 |
| 07.08.2026 | 314,98 | 319,69 | 313,31 | 318,57 | 0,85% | 1.215.155,00 |
| 06.08.2026 | 312,64 | 318,50 | 312,39 | 315,87 | 1,66% | 1.920.235,00 |
| 05.08.2026 | 312,50 | 313,73 | 309,07 | 310,72 | -0,84% | 1.283.010,00 |
| 04.08.2026 | 310,25 | 314,96 | 307,81 | 313,34 | 1,33% | 1.273.575,00 |
| 03.08.2026 | 307,52 | 310,55 | 306,91 | 309,24 | 0,60% | 944.576,00 |
| 31.07.2026 | 311,01 | 311,45 | 306,98 | 307,40 | -0,37% | 1.309.093,00 |
| 30.07.2026 | 311,28 | 311,33 | 304,18 | 308,55 | -0,02% | 1.536.417,00 |
| 29.07.2026 | 312,00 | 312,85 | 307,66 | 308,61 | -1,29% | 1.833.452,00 |
| 28.07.2026 | 310,85 | 313,75 | 303,00 | 312,64 | 0,60% | 1.461.614,00 |
| 27.07.2026 | 314,50 | 315,99 | 308,71 | 310,79 | -1,32% | 1.782.254,00 |
| 24.07.2026 | 316,04 | 318,55 | 314,00 | 314,96 | -0,21% | 1.076.695,00 |
| 23.07.2026 | 319,90 | 321,50 | 314,30 | 315,62 | -1,68% | 1.623.788,00 |
| 22.07.2026 | 313,58 | 322,13 | 313,50 | 321,02 | 1,85% | 1.608.076,00 |
| 21.07.2026 | 312,00 | 317,00 | 309,00 | 315,19 | 2,93% | 1.619.040,00 |
| 20.07.2026 | 314,00 | 314,00 | 305,70 | 306,22 | -2,16% | 1.832.849,00 |
| 17.07.2026 | 316,15 | 318,66 | 312,13 | 312,98 | -1,64% | 1.465.411,00 |
| 16.07.2026 | 313,46 | 319,04 | 312,60 | 318,20 | 1,53% | 1.435.369,00 |
| 15.07.2026 | 316,00 | 320,16 | 311,74 | 313,42 | -0,08% | 1.468.331,00 |
| 14.07.2026 | 315,14 | 316,45 | 311,01 | 313,66 | -0,03% | 1.440.139,00 |
| 13.07.2026 | 315,78 | 317,25 | 311,54 | 313,74 | -0,30% | 1.574.009,00 |
| 10.07.2026 | 313,85 | 317,64 | 311,30 | 314,69 | 1,24% | 1.640.228,00 |
| 09.07.2026 | 313,25 | 320,57 | 304,06 | 310,84 | 0,35% | 2.425.761,00 |
| 08.07.2026 | 312,76 | 314,16 | 306,36 | 309,76 | -1,00% | 1.749.829,00 |
| 07.07.2026 | 311,79 | 313,94 | 309,50 | 312,88 | 0,95% | 1.381.404,00 |
| 06.07.2026 | 313,05 | 317,04 | 307,66 | 309,93 | -0,98% | 1.422.188,00 |
| 02.07.2026 | 317,82 | 317,99 | 310,30 | 313,00 | -0,28% | 1.249.393,00 |
| 01.07.2026 | 313,00 | 317,08 | 310,61 | 313,89 | 0,24% | 2.115.352,00 |
| 30.06.2026 | 324,56 | 325,73 | 309,02 | 313,13 | -3,77% | 3.182.366,00 |
| 29.06.2026 | 317,91 | 325,73 | 317,91 | 325,40 | 2,16% | 3.053.704,00 |
| 26.06.2026 | 327,58 | 327,62 | 316,12 | 318,53 | -3,31% | 3.422.788,00 |
| 25.06.2026 | 319,04 | 329,49 | 317,75 | 329,44 | 3,98% | 2.709.152,00 |
| 24.06.2026 | 314,77 | 323,68 | 306,05 | 316,83 | -0,13% | 5.960.694,00 |
| 23.06.2026 | 326,01 | 327,40 | 316,36 | 317,24 | -3,51% | 3.551.002,00 |
| 22.06.2026 | 326,31 | 332,40 | 325,66 | 328,78 | 0,96% | 2.347.368,00 |
| 19.06.2026 | 325,88 | 326,17 | 325,60 | 325,66 | -0,17% | - |
| 18.06.2026 | 329,95 | 331,10 | 324,47 | 326,20 | 0,08% | 2.531.818,00 |
| 17.06.2026 | 335,75 | 338,18 | 325,04 | 325,93 | -2,92% | 1.266.179,00 |