313,320$
2,91%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 307,01 | 314,06 | 304,45 | 313,32 | 2,91% | 71.467,00 |
| 26.01.2026 | 304,25 | 306,08 | 300,94 | 304,47 | 0,09% | 1.510.356,00 |
| 23.01.2026 | 308,75 | 309,81 | 302,42 | 304,21 | -1,81% | 1.741.766,00 |
| 22.01.2026 | 309,00 | 311,47 | 307,19 | 309,81 | 0,93% | 1.411.341,00 |
| 21.01.2026 | 301,85 | 309,72 | 299,25 | 306,95 | 1,97% | 1.872.289,00 |
| 20.01.2026 | 306,00 | 309,99 | 300,11 | 301,03 | -2,32% | 2.785.264,00 |
| 16.01.2026 | 313,00 | 314,91 | 307,48 | 308,18 | -1,59% | 2.018.557,00 |
| 15.01.2026 | 316,00 | 318,00 | 312,52 | 313,16 | -0,12% | 1.866.631,00 |
| 14.01.2026 | 309,66 | 313,68 | 308,49 | 313,55 | 1,26% | 1.621.928,00 |
| 13.01.2026 | 310,60 | 312,12 | 308,03 | 309,66 | -0,72% | 1.408.488,00 |
| 12.01.2026 | 310,00 | 313,45 | 308,51 | 311,92 | -0,14% | 1.343.783,00 |
| 09.01.2026 | 314,02 | 318,83 | 309,01 | 312,36 | 1,08% | 2.242.194,00 |
| 08.01.2026 | 306,11 | 315,40 | 304,55 | 309,01 | 0,55% | 2.494.896,00 |
| 07.01.2026 | 305,95 | 310,64 | 304,41 | 307,33 | -0,19% | 1.968.276,00 |
| 06.01.2026 | 297,14 | 308,10 | 297,13 | 307,93 | 3,52% | 3.025.586,00 |
| 05.01.2026 | 291,88 | 298,00 | 291,38 | 297,46 | 1,48% | 1.623.159,00 |
| 02.01.2026 | 289,02 | 293,40 | 287,75 | 293,13 | 1,48% | 1.299.976,00 |
| 31.12.2025 | 291,12 | 291,48 | 288,80 | 288,86 | -0,76% | 802.294,00 |
| 30.12.2025 | 292,01 | 294,65 | 290,77 | 291,06 | -0,62% | 917.030,00 |
| 29.12.2025 | 296,00 | 297,00 | 291,11 | 292,89 | -1,16% | 1.276.655,00 |
| 26.12.2025 | 294,70 | 296,64 | 294,21 | 296,33 | 0,15% | 700.501,00 |
| 24.12.2025 | 294,37 | 296,10 | 292,72 | 295,90 | 0,23% | 643.990,00 |
| 23.12.2025 | 293,00 | 295,44 | 290,83 | 295,21 | 0,83% | 1.715.263,00 |
| 22.12.2025 | 287,50 | 292,88 | 286,47 | 292,78 | 1,39% | 2.379.284,00 |
| 19.12.2025 | 272,06 | 290,56 | 270,80 | 288,78 | 0,58% | 5.704.764,00 |
| 18.12.2025 | 283,14 | 288,05 | 281,60 | 287,12 | 1,74% | 3.711.739,00 |
| 17.12.2025 | 282,45 | 285,00 | 281,37 | 282,21 | -0,09% | 1.539.094,00 |
| 16.12.2025 | 281,64 | 284,09 | 280,85 | 282,46 | 0,44% | 1.598.211,00 |
| 15.12.2025 | 282,30 | 283,00 | 278,70 | 281,23 | -1,09% | 1.841.889,00 |
| 12.12.2025 | 286,00 | 287,54 | 283,20 | 284,34 | -0,15% | 1.224.712,00 |
| 11.12.2025 | 284,66 | 288,44 | 284,35 | 284,78 | 0,17% | 1.349.631,00 |
| 10.12.2025 | 276,05 | 285,49 | 275,30 | 284,31 | 3,34% | 1.306.248,00 |
| 09.12.2025 | 276,50 | 278,21 | 274,98 | 275,13 | -0,55% | 853.932,00 |
| 08.12.2025 | 277,49 | 279,53 | 276,05 | 276,64 | 0,86% | 1.279.952,00 |
| 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% | 2.039.243,00 |
| 03.12.2025 | 271,00 | 274,21 | 268,71 | 270,45 | 0,03% | 1.707.162,00 |
| 02.12.2025 | 273,00 | 273,44 | 267,27 | 270,37 | -1,09% | 1.613.551,00 |
| 01.12.2025 | 274,42 | 275,90 | 272,72 | 273,34 | -0,85% | 1.220.094,00 |
| 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 | 268,95 | 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% | 1.831.322,00 |
| 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% | 1.571.466,00 |
| 19.11.2025 | 263,08 | 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% | 1.538.967,00 |
| 17.11.2025 | 266,78 | 268,70 | 263,00 | 264,73 | -1,06% | 1.766.783,00 |
| 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% | 1.307.686,00 |
| 12.11.2025 | 267,81 | 271,97 | 267,40 | 268,67 | 0,35% | 1.750.429,00 |
| 11.11.2025 | 254,58 | 270,32 | 254,00 | 267,72 | 5,45% | 3.511.711,00 |
| 10.11.2025 | 262,46 | 262,46 | 253,69 | 253,89 | -3,13% | 2.018.928,00 |
| 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% | 2.184.627,00 |
| 05.11.2025 | 251,88 | 259,19 | 250,25 | 256,10 | 1,68% | 1.680.244,00 |
| 04.11.2025 | 251,00 | 255,29 | 251,00 | 251,88 | -0,44% | 1.599.992,00 |
| 03.11.2025 | 252,80 | 254,65 | 249,83 | 252,99 | -0,33% | 1.591.782,00 |
| 31.10.2025 | 247,95 | 255,53 | 247,51 | 253,82 | 1,96% | 1.642.656,00 |
| 30.10.2025 | 249,11 | 252,69 | 248,11 | 248,93 | -0,28% | 1.763.557,00 |
| 29.10.2025 | 249,50 | 252,62 | 248,00 | 249,64 | 0,04% | 1.480.856,00 |
| 28.10.2025 | 250,93 | 254,00 | 249,40 | 249,55 | 0,89% | 1.787.989,00 |
| 27.10.2025 | 244,77 | 248,47 | 244,30 | 247,34 | 2,57% | 1.564.742,00 |
| 24.10.2025 | 239,69 | 242,23 | 238,44 | 241,15 | 1,25% | 1.105.312,00 |
| 23.10.2025 | 240,17 | 241,41 | 234,53 | 238,17 | -0,52% | 1.311.423,00 |
| 22.10.2025 | 242,86 | 245,20 | 239,20 | 239,41 | -1,41% | 1.034.402,00 |
| 21.10.2025 | 239,10 | 246,23 | 238,37 | 242,84 | 1,26% | 1.138.395,00 |
| 20.10.2025 | 238,18 | 241,60 | 237,77 | 239,81 | 0,85% | 893.342,00 |
| 17.10.2025 | 236,91 | 239,90 | 236,06 | 237,80 | 0,38% | 1.591.977,00 |
| 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% | 1.453.207,00 |
| 14.10.2025 | 227,63 | 235,10 | 227,01 | 234,67 | 2,19% | 1.226.692,00 |
| 13.10.2025 | 226,23 | 230,74 | 226,13 | 229,65 | 2,23% | 1.349.963,00 |
| 10.10.2025 | 238,51 | 238,65 | 224,61 | 224,63 | -5,22% | 2.436.205,00 |
| 09.10.2025 | 241,50 | 242,60 | 235,72 | 237,00 | -1,22% | 1.253.377,00 |
| 08.10.2025 | 238,19 | 242,36 | 237,00 | 239,93 | -0,99% | 1.634.162,00 |
| 07.10.2025 | 248,87 | 248,87 | 242,22 | 242,33 | -1,90% | 1.373.014,00 |
| 06.10.2025 | 244,75 | 250,09 | 243,61 | 247,03 | 1,00% | 2.032.288,00 |
| 03.10.2025 | 243,05 | 245,66 | 242,86 | 244,59 | 0,94% | 161.484,00 |
| 02.10.2025 | 239,49 | 245,38 | 239,00 | 242,32 | 1,16% | 1.759.215,00 |
| 01.10.2025 | 235,02 | 240,25 | 234,30 | 239,55 | 1,59% | 1.419.008,00 |
| 30.09.2025 | 235,00 | 235,92 | 231,90 | 235,81 | -0,33% | 1.443.166,00 |
| 29.09.2025 | 239,42 | 239,42 | 234,35 | 236,58 | -0,52% | 1.294.721,00 |
| 26.09.2025 | 237,00 | 242,00 | 234,63 | 237,82 | 0,59% | 2.298.259,00 |
| 25.09.2025 | 233,41 | 236,72 | 232,50 | 236,42 | 1,14% | 1.765.019,00 |
| 24.09.2025 | 233,41 | 235,88 | 233,23 | 233,75 | 0,02% | 1.685.602,00 |
| 23.09.2025 | 230,40 | 235,83 | 230,40 | 233,70 | 1,56% | 2.877.628,00 |
| 22.09.2025 | 230,01 | 231,00 | 225,45 | 230,12 | -0,70% | 3.843.543,00 |
| 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% | 5.354.000,00 |
| 17.09.2025 | 225,52 | 232,87 | 224,37 | 225,78 | -0,84% | 3.107.915,00 |
| 16.09.2025 | 227,50 | 230,00 | 225,84 | 227,70 | 0,89% | 1.812.798,00 |
| 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 | 225,52 | 225,69 | 221,31 | 225,28 | -0,03% | 1.771.771,00 |