315,710$
-1,65%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.607.262,00 |
| 21.07.2026 | 312,00 | 317,00 | 309,00 | 315,19 | 2,93% | 1.579.621,00 |
| 20.07.2026 | 314,00 | 314,00 | 305,70 | 306,22 | -2,16% | 1.825.285,00 |
| 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% | 1.432.563,00 |
| 15.07.2026 | 316,00 | 320,16 | 311,74 | 313,42 | -0,08% | 1.467.058,00 |
| 14.07.2026 | 315,14 | 316,45 | 311,01 | 313,66 | -0,03% | 1.439.141,00 |
| 13.07.2026 | 315,78 | 317,25 | 311,54 | 313,74 | -0,30% | 1.573.617,00 |
| 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% | 2.424.423,00 |
| 08.07.2026 | 312,76 | 314,16 | 306,36 | 309,76 | -1,00% | 1.745.705,00 |
| 07.07.2026 | 311,79 | 313,94 | 309,50 | 312,88 | 0,95% | 1.354.116,00 |
| 06.07.2026 | 313,05 | 317,04 | 307,66 | 309,93 | -0,98% | 1.421.664,00 |
| 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% | 2.109.365,00 |
| 30.06.2026 | 324,56 | 325,73 | 309,02 | 313,13 | -3,77% | 3.160.179,00 |
| 29.06.2026 | 317,91 | 325,73 | 317,91 | 325,40 | 2,16% | 3.051.611,00 |
| 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% | 2.704.813,00 |
| 24.06.2026 | 314,77 | 323,68 | 306,05 | 316,83 | -0,13% | 5.938.417,00 |
| 23.06.2026 | 326,01 | 327,40 | 316,36 | 317,24 | -3,51% | 3.081.154,00 |
| 22.06.2026 | 326,31 | 332,40 | 325,66 | 328,78 | 0,79% | 2.310.386,00 |
| 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% | 1.245.128,00 |
| 16.06.2026 | 339,09 | 342,14 | 334,86 | 335,74 | -0,89% | 1.113.476,00 |
| 15.06.2026 | 340,86 | 345,36 | 337,82 | 338,75 | 0,13% | 1.683.678,00 |
| 12.06.2026 | 342,00 | 342,81 | 335,00 | 338,31 | 0,09% | 1.176.598,00 |
| 11.06.2026 | 324,88 | 338,94 | 322,84 | 338,00 | 5,87% | 2.301.545,00 |
| 10.06.2026 | 326,58 | 331,48 | 318,96 | 319,25 | -3,77% | 1.459.061,00 |
| 09.06.2026 | 333,74 | 337,49 | 325,55 | 331,76 | 0,47% | 1.628.281,00 |
| 08.06.2026 | 331,20 | 332,97 | 328,22 | 330,22 | -0,24% | 1.511.118,00 |
| 05.06.2026 | 327,73 | 333,39 | 326,11 | 331,00 | 0,91% | 2.584.666,00 |
| 04.06.2026 | 328,16 | 334,43 | 327,76 | 328,00 | 1,09% | 1.886.906,00 |
| 03.06.2026 | 327,52 | 329,97 | 324,17 | 324,46 | -1,38% | 1.982.647,00 |
| 02.06.2026 | 337,34 | 337,34 | 327,00 | 329,00 | -2,80% | 2.765.064,00 |
| 01.06.2026 | 325,01 | 341,14 | 321,81 | 338,49 | -17,79% | 2.378.387,00 |
| 29.05.2026 | 411,43 | 413,87 | 409,12 | 411,75 | 0,09% | 2.199.718,00 |
| 28.05.2026 | 410,00 | 412,63 | 403,52 | 411,40 | -0,09% | 1.936.019,00 |
| 27.05.2026 | 408,85 | 413,70 | 407,35 | 411,78 | 2,95% | 1.791.935,00 |
| 26.05.2026 | 397,23 | 403,03 | 397,21 | 400,00 | 1,47% | 1.184.951,00 |
| 22.05.2026 | 393,92 | 398,80 | 392,00 | 394,20 | 1,36% | 1.508.307,00 |
| 21.05.2026 | 387,24 | 392,28 | 380,51 | 388,91 | 0,54% | 925.847,00 |
| 20.05.2026 | 376,85 | 388,94 | 375,51 | 386,84 | 3,17% | 1.402.299,00 |
| 19.05.2026 | 368,79 | 376,29 | 361,11 | 374,97 | 1,42% | 1.567.844,00 |
| 18.05.2026 | 374,51 | 375,50 | 367,11 | 369,72 | -1,61% | 1.409.550,00 |
| 15.05.2026 | 376,75 | 377,45 | 372,50 | 375,78 | -1,11% | 1.163.187,00 |
| 14.05.2026 | 371,00 | 380,08 | 368,54 | 379,98 | 2,78% | 1.241.914,00 |
| 13.05.2026 | 378,31 | 379,90 | 367,10 | 369,70 | -1,79% | 1.362.429,00 |
| 12.05.2026 | 379,70 | 379,76 | 372,25 | 376,42 | -0,65% | 980.297,00 |
| 11.05.2026 | 380,77 | 384,18 | 376,42 | 378,90 | 0,08% | 964.515,00 |
| 08.05.2026 | 377,30 | 383,31 | 375,50 | 378,58 | 0,70% | 1.369.837,00 |
| 07.05.2026 | 380,13 | 381,00 | 373,46 | 375,93 | -0,33% | 1.208.614,00 |
| 06.05.2026 | 364,50 | 378,25 | 364,50 | 377,19 | 3,98% | 2.247.960,00 |
| 05.05.2026 | 357,00 | 365,55 | 357,00 | 362,75 | 1,38% | 1.836.468,00 |
| 04.05.2026 | 379,50 | 379,58 | 354,14 | 357,80 | -9,11% | 5.012.766,00 |
| 01.05.2026 | 403,00 | 403,85 | 393,27 | 393,67 | -2,39% | 1.071.334,00 |
| 30.04.2026 | 390,68 | 404,03 | 387,48 | 403,31 | 3,79% | 1.934.457,00 |
| 29.04.2026 | 390,00 | 395,47 | 383,02 | 388,59 | -0,42% | 1.316.394,00 |
| 28.04.2026 | 389,39 | 392,15 | 382,27 | 390,21 | 0,60% | 1.210.002,00 |
| 27.04.2026 | 387,86 | 392,35 | 384,58 | 387,89 | -0,02% | 1.061.439,00 |
| 24.04.2026 | 392,39 | 392,50 | 386,21 | 387,98 | -1,20% | 858.914,00 |
| 23.04.2026 | 390,95 | 396,00 | 388,45 | 392,69 | 1,75% | 1.462.899,00 |
| 22.04.2026 | 395,97 | 396,25 | 385,35 | 385,95 | -2,19% | 1.338.570,00 |
| 21.04.2026 | 395,48 | 399,67 | 391,75 | 394,59 | 0,21% | 1.484.202,00 |
| 20.04.2026 | 390,14 | 395,90 | 388,98 | 393,76 | 0,35% | 1.159.533,00 |
| 17.04.2026 | 383,37 | 392,86 | 382,30 | 392,38 | 3,02% | 2.326.716,00 |
| 16.04.2026 | 364,48 | 380,89 | 363,31 | 380,88 | 4,37% | 1.640.789,00 |
| 15.04.2026 | 367,89 | 370,00 | 360,62 | 364,92 | -1,41% | 1.649.363,00 |
| 14.04.2026 | 362,95 | 371,67 | 362,14 | 370,14 | -0,47% | 1.904.889,00 |
| 13.04.2026 | 370,27 | 373,95 | 368,38 | 371,89 | -0,59% | 1.174.888,00 |
| 10.04.2026 | 377,26 | 378,78 | 373,04 | 374,08 | -0,77% | 1.139.537,00 |
| 09.04.2026 | 372,87 | 380,14 | 371,72 | 377,00 | 0,96% | 1.600.613,00 |
| 08.04.2026 | 364,50 | 373,46 | 364,00 | 373,43 | 4,60% | 1.866.041,00 |
| 07.04.2026 | 357,92 | 360,16 | 354,86 | 357,00 | -0,51% | 1.038.865,00 |
| 06.04.2026 | 359,21 | 360,89 | 356,72 | 358,84 | -0,77% | 1.243.105,00 |
| 02.04.2026 | 354,29 | 364,56 | 353,50 | 361,63 | 0,65% | 1.418.512,00 |
| 01.04.2026 | 359,00 | 365,93 | 357,80 | 359,31 | 0,88% | 1.905.071,00 |
| 31.03.2026 | 346,14 | 356,86 | 344,38 | 356,18 | 4,22% | 2.010.799,00 |
| 30.03.2026 | 347,87 | 347,90 | 341,25 | 341,76 | -0,64% | 1.288.999,00 |
| 27.03.2026 | 348,62 | 349,01 | 342,17 | 343,97 | -1,60% | 1.596.531,00 |
| 26.03.2026 | 355,27 | 355,34 | 349,36 | 349,55 | -2,23% | 1.587.879,00 |
| 25.03.2026 | 361,15 | 362,00 | 352,76 | 357,52 | -0,68% | 2.224.384,00 |
| 24.03.2026 | 353,13 | 360,30 | 350,95 | 359,96 | 1,17% | 2.003.839,00 |
| 23.03.2026 | 366,35 | 369,87 | 355,55 | 355,78 | -0,86% | 2.517.195,00 |
| 20.03.2026 | 380,82 | 383,18 | 356,54 | 358,85 | 0,77% | 6.967.940,00 |
| 19.03.2026 | 345,25 | 356,67 | 344,15 | 356,11 | 1,82% | 4.028.428,00 |
| 18.03.2026 | 354,65 | 355,99 | 348,80 | 349,74 | -1,39% | 1.222.321,00 |
| 17.03.2026 | 353,23 | 357,64 | 350,51 | 354,66 | 0,66% | 1.488.638,00 |
| 16.03.2026 | 353,95 | 357,52 | 352,31 | 352,35 | 0,19% | 1.231.317,00 |
| 13.03.2026 | 354,01 | 356,60 | 348,78 | 351,68 | -0,41% | 1.705.363,00 |
| 12.03.2026 | 356,07 | 359,61 | 352,28 | 353,13 | -2,29% | 1.573.254,00 |
| 11.03.2026 | 359,21 | 362,06 | 355,89 | 361,39 | 0,53% | 1.025.490,00 |
| 10.03.2026 | 363,30 | 368,45 | 358,41 | 359,47 | -0,45% | 1.521.730,00 |
| 09.03.2026 | 351,61 | 361,99 | 346,01 | 361,10 | 0,56% | 1.901.044,00 |
| 06.03.2026 | 364,97 | 364,97 | 353,87 | 359,10 | -3,82% | 2.821.253,00 |
| 05.03.2026 | 382,66 | 384,28 | 371,31 | 373,35 | -2,80% | 1.867.203,00 |
| 04.03.2026 | 383,81 | 387,00 | 379,26 | 384,09 | 0,41% | 1.904.814,00 |
| 03.03.2026 | 375,72 | 384,94 | 373,81 | 382,53 | -1,22% | 1.651.523,00 |
| 02.03.2026 | 384,36 | 387,48 | 381,56 | 387,25 | 0,06% | 1.445.745,00 |