244,600$
0,94%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 224,70 | 226,10 | 223,51 | 225,34 | 0,52% | 1.680.451,00 |
| 02.09.2025 | 226,56 | 227,20 | 222,84 | 224,18 | -2,98% | 2.049.676,00 |
| 29.08.2025 | 231,54 | 233,16 | 229,97 | 231,07 | -0,09% | 1.485.522,00 |
| 28.08.2025 | 232,12 | 232,99 | 228,03 | 231,27 | -0,40% | 1.381.944,00 |
| 27.08.2025 | 230,21 | 232,86 | 230,21 | 232,21 | 0,48% | 1.077.172,00 |
| 26.08.2025 | 232,50 | 232,83 | 229,96 | 231,10 | -0,82% | 1.722.130,00 |
| 25.08.2025 | 235,96 | 237,00 | 231,59 | 233,00 | -1,60% | 1.453.328,00 |
| 22.08.2025 | 226,77 | 238,09 | 226,77 | 236,80 | 5,11% | 1.750.364,00 |
| 21.08.2025 | 225,94 | 227,30 | 224,69 | 225,28 | -0,85% | 1.419.142,00 |
| 20.08.2025 | 232,12 | 233,43 | 227,13 | 227,21 | -2,54% | 1.279.218,00 |
| 19.08.2025 | 229,35 | 234,60 | 228,71 | 233,13 | 2,38% | 1.407.966,00 |
| 18.08.2025 | 225,55 | 228,46 | 223,75 | 227,72 | 0,20% | 1.317.036,00 |
| 15.08.2025 | 231,44 | 232,11 | 227,10 | 227,26 | -1,65% | 1.798.722,00 |
| 14.08.2025 | 228,01 | 233,35 | 227,05 | 231,07 | 0,25% | 1.614.142,00 |
| 13.08.2025 | 229,76 | 230,73 | 220,00 | 230,50 | 0,03% | 3.345.012,00 |
| 12.08.2025 | 227,04 | 233,57 | 226,05 | 230,42 | 2,59% | 1.920.049,00 |
| 11.08.2025 | 228,56 | 231,40 | 222,21 | 224,61 | -1,51% | 1.494.364,00 |
| 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% | 1.427.598,00 |
| 06.08.2025 | 222,91 | 227,85 | 221,65 | 226,45 | 1,82% | 2.119.445,00 |
| 05.08.2025 | 218,43 | 223,15 | 216,70 | 222,41 | 2,26% | 1.773.879,00 |
| 04.08.2025 | 218,00 | 218,50 | 216,10 | 217,49 | 0,18% | 1.779.215,00 |
| 01.08.2025 | 221,83 | 221,84 | 216,14 | 217,10 | -2,86% | 2.213.877,00 |
| 31.07.2025 | 222,11 | 225,07 | 220,98 | 223,49 | -0,17% | 2.271.291,00 |
| 30.07.2025 | 234,00 | 234,00 | 222,28 | 223,86 | -4,55% | 3.602.669,00 |
| 29.07.2025 | 240,65 | 241,65 | 234,25 | 234,54 | -3,25% | 1.923.110,00 |
| 28.07.2025 | 240,37 | 244,40 | 239,45 | 242,41 | -0,32% | 1.603.130,00 |
| 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% | 1.997.726,00 |
| 23.07.2025 | 232,48 | 239,72 | 231,48 | 237,90 | 2,68% | 2.252.022,00 |
| 22.07.2025 | 226,34 | 232,15 | 226,23 | 231,70 | 2,64% | 1.826.071,00 |
| 21.07.2025 | 227,00 | 228,68 | 225,66 | 225,73 | -0,39% | 1.147.090,00 |
| 18.07.2025 | 229,40 | 229,73 | 224,73 | 226,62 | -0,77% | 1.776.872,00 |
| 17.07.2025 | 229,02 | 230,20 | 226,40 | 228,37 | -0,17% | 1.325.145,00 |
| 16.07.2025 | 231,51 | 232,71 | 226,72 | 228,75 | -0,83% | 1.899.745,00 |
| 15.07.2025 | 234,58 | 234,77 | 230,66 | 230,66 | -1,42% | 1.699.387,00 |
| 14.07.2025 | 235,60 | 235,60 | 231,64 | 233,98 | -0,88% | 1.416.418,00 |
| 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% | 1.938.893,00 |
| 09.07.2025 | 238,28 | 239,21 | 236,16 | 236,51 | -0,92% | 1.936.360,00 |
| 08.07.2025 | 235,83 | 239,90 | 235,00 | 238,71 | 1,54% | 1.956.068,00 |
| 07.07.2025 | 240,50 | 242,30 | 234,50 | 235,09 | -2,55% | 2.602.134,00 |
| 03.07.2025 | 243,75 | 245,76 | 240,12 | 241,23 | 0,87% | 2.410.389,00 |
| 02.07.2025 | 234,77 | 239,48 | 234,50 | 239,14 | 2,05% | 2.483.302,00 |
| 01.07.2025 | 226,20 | 237,30 | 226,20 | 234,33 | 3,09% | 2.711.387,00 |
| 30.06.2025 | 228,75 | 230,66 | 227,07 | 227,31 | -0,70% | 2.597.976,00 |
| 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 | 219,50 | 225,97 | 216,16 | 222,00 | -3,27% | 8.084.219,00 |
| 24.06.2025 | 232,40 | 232,69 | 228,53 | 229,51 | 0,12% | 3.906.874,00 |
| 23.06.2025 | 223,79 | 229,29 | 223,74 | 229,23 | 1,41% | 2.026.167,00 |
| 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 | 225,50 | 226,54 | 221,68 | 222,53 | -1,87% | 1.502.024,00 |
| 16.06.2025 | 225,42 | 228,72 | 225,30 | 226,77 | 1,07% | 1.901.295,00 |
| 13.06.2025 | 222,10 | 224,93 | 222,10 | 224,38 | -0,28% | 1.888.412,00 |
| 12.06.2025 | 223,80 | 225,82 | 222,29 | 225,00 | 0,45% | 1.848.980,00 |
| 11.06.2025 | 228,51 | 229,86 | 223,23 | 224,00 | -1,74% | 1.924.731,00 |
| 10.06.2025 | 223,70 | 228,23 | 223,38 | 227,96 | 2,60% | 2.032.860,00 |
| 09.06.2025 | 221,61 | 223,78 | 220,55 | 222,18 | 1,17% | 2.136.806,00 |
| 06.06.2025 | 219,45 | 221,00 | 219,12 | 219,61 | 1,33% | 1.684.260,00 |
| 05.06.2025 | 218,85 | 218,85 | 216,11 | 216,73 | -0,99% | 1.960.137,00 |
| 04.06.2025 | 221,07 | 221,40 | 218,77 | 218,89 | -0,40% | 1.380.243,00 |
| 03.06.2025 | 217,25 | 220,46 | 215,21 | 219,78 | 0,87% | 2.289.003,00 |
| 02.06.2025 | 217,60 | 218,42 | 214,82 | 217,89 | -0,10% | 1.370.120,00 |
| 30.05.2025 | 219,30 | 219,47 | 215,93 | 218,10 | -0,98% | 2.339.144,00 |
| 29.05.2025 | 218,40 | 221,00 | 217,40 | 220,26 | 1,43% | 1.446.694,00 |
| 28.05.2025 | 219,38 | 219,77 | 216,50 | 217,15 | -1,19% | 1.244.157,00 |
| 27.05.2025 | 217,75 | 221,42 | 217,75 | 219,76 | 1,45% | 1.562.974,00 |
| 23.05.2025 | 214,42 | 218,03 | 214,35 | 216,61 | -1,01% | 1.496.306,00 |
| 22.05.2025 | 216,91 | 220,20 | 215,71 | 218,81 | 0,92% | 1.512.534,00 |
| 21.05.2025 | 219,79 | 220,38 | 216,29 | 216,81 | -1,96% | 1.663.844,00 |
| 20.05.2025 | 223,00 | 224,67 | 220,01 | 221,14 | -2,20% | 2.346.949,00 |
| 19.05.2025 | 226,83 | 227,10 | 224,81 | 226,12 | -1,48% | 1.779.549,00 |
| 16.05.2025 | 231,51 | 232,49 | 226,65 | 229,51 | -0,69% | 2.271.986,00 |
| 15.05.2025 | 231,80 | 234,00 | 230,77 | 231,11 | -0,30% | 2.440.941,00 |
| 14.05.2025 | 231,29 | 232,25 | 229,14 | 231,80 | 0,28% | 2.069.038,00 |
| 13.05.2025 | 235,00 | 235,05 | 230,42 | 231,15 | -0,77% | 2.189.917,00 |