211,500$
-1,94%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.132.227,00 |
| 23.04.2025 | 212,20 | 218,49 | 210,13 | 211,04 | 2,16% | 1.364.386,00 |
| 22.04.2025 | 206,91 | 209,11 | 204,11 | 206,57 | 0,71% | 1.363.456,00 |
| 21.04.2025 | 205,77 | 206,30 | 201,10 | 205,12 | -1,17% | 1.176.802,00 |
| 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% | 1.252.712,00 |
| 15.04.2025 | 209,49 | 210,75 | 206,33 | 207,35 | -1,47% | 1.078.011,00 |
| 14.04.2025 | 211,88 | 214,18 | 209,30 | 210,45 | 1,29% | 1.483.601,00 |
| 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% | 2.804.348,00 |
| 09.04.2025 | 194,64 | 221,20 | 194,30 | 217,94 | 10,03% | 3.497.322,00 |
| 08.04.2025 | 208,80 | 211,35 | 195,52 | 198,07 | -3,49% | 2.402.352,00 |
| 07.04.2025 | 203,71 | 215,74 | 199,60 | 205,23 | -2,33% | 3.020.698,00 |
| 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% | 5.061.863,00 |
| 02.04.2025 | 240,33 | 245,72 | 240,33 | 245,17 | 1,32% | 979.822,00 |
| 01.04.2025 | 244,00 | 244,44 | 239,23 | 241,98 | -0,74% | 1.365.522,00 |
| 31.03.2025 | 239,25 | 245,44 | 239,25 | 243,78 | 0,86% | 2.080.292,00 |
| 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% | 1.673.493,00 |
| 26.03.2025 | 242,00 | 245,13 | 240,00 | 243,67 | 1,08% | 2.187.959,00 |
| 25.03.2025 | 241,86 | 245,14 | 239,51 | 241,07 | -0,52% | 2.648.510,00 |
| 24.03.2025 | 235,00 | 244,40 | 234,74 | 242,32 | 5,21% | 3.980.440,00 |
| 21.03.2025 | 219,80 | 231,87 | 217,22 | 230,33 | -6,45% | 9.418.186,00 |
| 20.03.2025 | 244,90 | 250,20 | 243,01 | 246,21 | -0,37% | 2.810.755,00 |
| 19.03.2025 | 246,59 | 249,22 | 245,00 | 247,12 | 0,54% | 1.488.615,00 |
| 18.03.2025 | 245,28 | 247,18 | 243,59 | 245,80 | 0,20% | 1.585.809,00 |
| 17.03.2025 | 243,15 | 246,79 | 241,68 | 245,30 | 1,28% | 1.265.364,00 |
| 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% | 1.557.085,00 |
| 12.03.2025 | 243,52 | 244,29 | 239,50 | 243,51 | 0,23% | 1.699.464,00 |
| 11.03.2025 | 246,02 | 247,11 | 241,78 | 242,96 | -1,44% | 1.893.981,00 |
| 10.03.2025 | 250,96 | 252,23 | 243,13 | 246,51 | -2,92% | 1.650.189,00 |
| 07.03.2025 | 249,65 | 253,94 | 247,85 | 253,92 | 1,65% | 1.569.475,00 |
| 06.03.2025 | 248,46 | 249,88 | 245,00 | 249,79 | -0,25% | 1.855.157,00 |
| 05.03.2025 | 248,09 | 252,26 | 247,51 | 250,41 | 1,08% | 1.366.560,00 |
| 04.03.2025 | 255,24 | 255,75 | 246,83 | 247,74 | -4,26% | 2.332.037,00 |
| 03.03.2025 | 262,90 | 265,00 | 257,15 | 258,77 | -1,57% | 1.223.362,00 |
| 28.02.2025 | 259,74 | 264,47 | 258,18 | 262,90 | 1,69% | 1.963.352,00 |
| 27.02.2025 | 257,14 | 261,56 | 255,53 | 258,54 | 0,94% | 1.169.263,00 |
| 26.02.2025 | 256,98 | 258,88 | 253,26 | 256,12 | -0,14% | 1.094.712,00 |
| 25.02.2025 | 254,33 | 256,69 | 253,56 | 256,48 | 1,16% | 1.281.250,00 |
| 24.02.2025 | 254,50 | 255,92 | 251,62 | 253,54 | -0,26% | 1.351.379,00 |
| 21.02.2025 | 268,07 | 268,07 | 244,45 | 254,19 | -5,32% | 4.331.309,00 |
| 20.02.2025 | 266,52 | 268,85 | 265,09 | 268,46 | 0,60% | 706.372,00 |
| 19.02.2025 | 266,58 | 268,54 | 264,35 | 266,87 | -0,22% | 783.318,00 |
| 18.02.2025 | 268,41 | 269,44 | 265,46 | 267,45 | -0,12% | 922.890,00 |
| 14.02.2025 | 264,39 | 268,48 | 264,39 | 267,77 | 1,77% | 1.265.262,00 |
| 13.02.2025 | 262,50 | 265,08 | 262,04 | 263,12 | 0,18% | 1.303.071,00 |
| 12.02.2025 | 259,45 | 263,47 | 257,89 | 262,65 | 0,53% | 1.952.330,00 |
| 11.02.2025 | 257,70 | 262,11 | 257,02 | 261,26 | 1,17% | 1.377.570,00 |
| 10.02.2025 | 256,97 | 258,75 | 254,08 | 258,23 | 0,84% | 1.216.135,00 |
| 07.02.2025 | 258,94 | 259,25 | 254,87 | 256,08 | -1,04% | 1.392.936,00 |
| 06.02.2025 | 253,16 | 259,70 | 252,99 | 258,77 | 2,52% | 2.520.744,00 |
| 05.02.2025 | 250,49 | 252,79 | 248,50 | 252,41 | 0,58% | 1.469.171,00 |
| 04.02.2025 | 249,38 | 251,27 | 246,98 | 250,95 | 1,46% | 2.138.522,00 |
| 03.02.2025 | 257,53 | 258,79 | 246,72 | 247,34 | -6,62% | 3.723.241,00 |
| 31.01.2025 | 270,10 | 270,99 | 263,79 | 264,87 | -1,62% | 2.341.601,00 |
| 30.01.2025 | 265,75 | 271,11 | 263,30 | 269,24 | -2,12% | 2.743.026,00 |
| 29.01.2025 | 278,13 | 279,38 | 275,01 | 275,06 | -1,29% | 1.011.774,00 |
| 28.01.2025 | 281,00 | 281,07 | 278,07 | 278,65 | -1,02% | 1.033.599,00 |
| 27.01.2025 | 273,84 | 281,90 | 273,84 | 281,53 | 3,02% | 1.537.342,00 |
| 24.01.2025 | 270,00 | 273,50 | 269,53 | 273,29 | 1,21% | 1.544.752,00 |
| 23.01.2025 | 270,95 | 271,33 | 268,08 | 270,03 | -0,15% | 1.617.380,00 |
| 22.01.2025 | 274,27 | 274,82 | 269,41 | 270,43 | -1,87% | 1.931.344,00 |
| 21.01.2025 | 276,00 | 278,30 | 272,86 | 275,57 | 0,17% | 1.442.815,00 |
| 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% | 1.408.728,00 |
| 15.01.2025 | 280,50 | 281,08 | 276,28 | 276,59 | -0,37% | 1.842.515,00 |
| 14.01.2025 | 275,00 | 277,96 | 274,27 | 277,62 | 1,10% | 1.360.721,00 |
| 13.01.2025 | 268,77 | 275,21 | 268,22 | 274,59 | 1,43% | 1.364.971,00 |
| 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% | 1.517.210,00 |
| 06.01.2025 | 275,79 | 278,70 | 272,37 | 273,97 | -0,16% | 1.644.183,00 |
| 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% | 1.276.433,00 |
| 31.12.2024 | 281,52 | 284,13 | 280,58 | 281,33 | 0,28% | 1.296.955,00 |
| 30.12.2024 | 277,37 | 282,41 | 275,50 | 280,55 | 0,07% | 1.376.628,00 |
| 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% | 1.742.996,00 |
| 24.12.2024 | 269,00 | 272,53 | 267,60 | 271,84 | 1,05% | 1.013.074,00 |
| 23.12.2024 | 275,11 | 275,11 | 265,09 | 269,01 | -2,44% | 3.420.473,00 |
| 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% | 3.526.730,00 |
| 18.12.2024 | 277,35 | 281,31 | 272,85 | 273,16 | -1,54% | 1.880.076,00 |
| 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% | 1.581.618,00 |
| 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% | 1.079.820,00 |
| 11.12.2024 | 279,58 | 282,20 | 278,76 | 281,16 | 0,66% | 1.204.081,00 |
| 10.12.2024 | 279,77 | 280,96 | 277,52 | 279,32 | -0,08% | 900.845,00 |
| 09.12.2024 | 280,89 | 282,82 | 279,00 | 279,53 | -0,41% | 1.356.974,00 |
| 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% | 1.440.616,00 |
| 04.12.2024 | 281,71 | 285,90 | 280,02 | 283,43 | 0,21% | 1.800.032,00 |
| 03.12.2024 | 294,27 | 294,50 | 282,70 | 282,85 | -4,66% | 2.615.826,00 |
| 02.12.2024 | 301,62 | 302,02 | 293,82 | 296,69 | -1,98% | 1.533.550,00 |
| 29.11.2024 | 301,87 | 304,76 | 301,87 | 302,67 | -0,24% | 665.504,00 |