242,250€
-0,49%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 243,55 | 244,95 | 241,60 | 241,80 | -0,68% | 243,00 |
| 11.12.2025 | 243,10 | 245,00 | 241,10 | 243,45 | 0,12% | 194,00 |
| 10.12.2025 | 236,05 | 243,45 | 236,05 | 243,15 | 2,81% | 298,00 |
| 09.12.2025 | 238,40 | 238,40 | 236,50 | 236,50 | -0,40% | 27,00 |
| 08.12.2025 | 234,55 | 239,95 | 232,05 | 237,45 | 0,51% | 753,00 |
| 05.12.2025 | 236,00 | 236,60 | 234,70 | 236,25 | 0,36% | 233,00 |
| 04.12.2025 | 231,60 | 235,40 | 227,65 | 235,40 | 2,24% | 103,00 |
| 03.12.2025 | 231,45 | 234,35 | 230,25 | 230,25 | -0,52% | 283,00 |
| 02.12.2025 | 236,15 | 236,95 | 230,75 | 231,45 | -1,41% | 410,00 |
| 01.12.2025 | 236,10 | 237,30 | 234,75 | 234,75 | -1,39% | 231,00 |
| 28.11.2025 | 237,15 | 239,35 | 237,15 | 238,05 | -0,17% | 189,00 |
| 27.11.2025 | 238,45 | 238,45 | 237,10 | 238,45 | 0,19% | 218,00 |
| 26.11.2025 | 237,75 | 238,00 | 235,70 | 238,00 | 0,23% | 207,00 |
| 25.11.2025 | 230,80 | 237,45 | 230,80 | 237,45 | 2,00% | 772,00 |
| 24.11.2025 | 234,95 | 236,10 | 231,60 | 232,80 | -0,51% | 412,00 |
| 21.11.2025 | 228,25 | 235,00 | 228,20 | 234,00 | 2,23% | 281,00 |
| 20.11.2025 | 228,75 | 233,95 | 228,60 | 228,90 | 0,62% | 458,00 |
| 19.11.2025 | 226,10 | 229,35 | 225,95 | 227,50 | 0,29% | 176,00 |
| 18.11.2025 | 226,25 | 227,80 | 224,85 | 226,85 | 0,02% | 471,00 |
| 17.11.2025 | 230,30 | 231,90 | 226,80 | 226,80 | -1,46% | 95,00 |
| 14.11.2025 | 229,45 | 231,30 | 228,30 | 230,15 | 0,33% | 415,00 |
| 13.11.2025 | 231,80 | 232,25 | 229,40 | 229,40 | -1,21% | 392,00 |
| 12.11.2025 | 231,00 | 233,30 | 230,20 | 232,20 | 0,19% | 1.408,00 |
| 11.11.2025 | 220,50 | 232,55 | 218,45 | 231,75 | 5,13% | 516,00 |
| 10.11.2025 | 226,40 | 228,35 | 219,30 | 220,45 | -2,69% | 242,00 |
| 07.11.2025 | 225,45 | 227,00 | 222,55 | 226,55 | 1,09% | 586,00 |
| 06.11.2025 | 221,50 | 226,30 | 221,50 | 224,10 | 0,00% | 605,00 |
| 05.11.2025 | 218,75 | 225,15 | 218,60 | 224,10 | 1,93% | 649,00 |
| 04.11.2025 | 217,45 | 222,10 | 216,75 | 219,85 | -0,32% | 470,00 |
| 03.11.2025 | 219,40 | 221,40 | 218,55 | 220,55 | 0,30% | 484,00 |
| 31.10.2025 | 214,80 | 221,55 | 214,50 | 219,90 | 1,71% | 936,00 |
| 30.10.2025 | 214,85 | 218,30 | 214,10 | 216,20 | -0,05% | 221,00 |
| 29.10.2025 | 214,95 | 216,50 | 213,80 | 216,30 | 0,79% | 562,00 |
| 28.10.2025 | 211,60 | 223,00 | 211,20 | 214,60 | 1,27% | 1.062,00 |
| 27.10.2025 | 209,40 | 213,05 | 207,55 | 211,90 | 2,07% | 412,00 |
| 24.10.2025 | 205,00 | 207,60 | 204,70 | 207,60 | 1,07% | 58,00 |
| 23.10.2025 | 206,85 | 208,15 | 203,25 | 205,40 | -1,34% | 614,00 |
| 22.10.2025 | 210,30 | 211,60 | 208,20 | 208,20 | -1,12% | 450,00 |
| 21.10.2025 | 205,30 | 211,10 | 205,30 | 210,55 | 2,28% | 532,00 |
| 20.10.2025 | 204,95 | 206,95 | 203,75 | 205,85 | 0,15% | 890,00 |
| 17.10.2025 | 200,35 | 205,75 | 198,78 | 205,55 | 1,93% | 1.483,00 |
| 16.10.2025 | 202,20 | 203,40 | 200,10 | 201,65 | -0,05% | 211,00 |
| 15.10.2025 | 201,50 | 203,60 | 200,15 | 201,75 | 0,17% | 180,00 |
| 14.10.2025 | 197,66 | 201,90 | 196,00 | 201,40 | 1,54% | 454,00 |
| 13.10.2025 | 192,18 | 199,18 | 192,18 | 198,34 | 2,23% | 1.109,00 |
| 10.10.2025 | 204,55 | 205,80 | 194,02 | 194,02 | -5,15% | 823,00 |
| 09.10.2025 | 204,90 | 207,15 | 204,55 | 204,55 | -0,99% | 610,00 |
| 08.10.2025 | 209,40 | 209,40 | 203,05 | 206,60 | -1,15% | 1.813,00 |
| 07.10.2025 | 210,25 | 213,00 | 209,00 | 209,00 | -1,30% | 273,00 |
| 06.10.2025 | 208,20 | 213,70 | 208,20 | 211,75 | 2,02% | 275,00 |
| 03.10.2025 | 206,45 | 209,15 | 206,45 | 207,55 | 0,51% | 284,00 |
| 02.10.2025 | 204,10 | 207,00 | 202,55 | 206,50 | 1,23% | 319,00 |
| 01.10.2025 | 198,82 | 204,00 | 198,80 | 204,00 | 2,15% | 109,00 |
| 30.09.2025 | 202,25 | 202,25 | 197,40 | 199,70 | -1,43% | 195,00 |
| 29.09.2025 | 203,90 | 204,90 | 200,95 | 202,60 | -0,39% | 79,00 |
| 26.09.2025 | 202,15 | 206,15 | 200,50 | 203,40 | 0,44% | 686,00 |
| 25.09.2025 | 198,28 | 202,50 | 198,28 | 202,50 | 1,65% | 751,00 |
| 24.09.2025 | 198,94 | 199,96 | 197,60 | 199,22 | 0,81% | 126,00 |
| 23.09.2025 | 194,44 | 199,56 | 194,44 | 197,62 | 1,36% | 352,00 |
| 22.09.2025 | 197,98 | 197,98 | 191,92 | 194,96 | -1,33% | 409,00 |
| 19.09.2025 | 201,00 | 203,50 | 191,22 | 197,58 | 2,80% | 3.835,00 |
| 18.09.2025 | 191,80 | 194,00 | 191,50 | 192,20 | 0,54% | 331,00 |
| 17.09.2025 | 191,58 | 194,20 | 189,86 | 191,16 | -0,43% | 720,00 |
| 16.09.2025 | 192,50 | 193,50 | 191,06 | 191,98 | -1,14% | 456,00 |
| 15.09.2025 | 195,14 | 197,86 | 193,28 | 194,20 | -0,70% | 994,00 |
| 12.09.2025 | 195,42 | 196,86 | 194,88 | 195,56 | 0,25% | 156,00 |
| 11.09.2025 | 193,84 | 195,98 | 189,76 | 195,08 | 0,92% | 705,00 |
| 10.09.2025 | 192,80 | 193,72 | 191,90 | 193,30 | 0,05% | 168,00 |
| 09.09.2025 | 191,02 | 193,28 | 191,02 | 193,20 | 1,33% | 192,00 |
| 08.09.2025 | 193,02 | 194,00 | 189,80 | 190,66 | -0,99% | 191,00 |
| 05.09.2025 | 193,80 | 194,80 | 191,68 | 192,56 | 0,00% | 1.080,00 |
| 04.09.2025 | 193,82 | 193,82 | 190,64 | 192,56 | 0,01% | 787,00 |
| 03.09.2025 | 192,56 | 194,28 | 191,58 | 192,54 | 0,12% | 523,00 |
| 02.09.2025 | 196,84 | 198,76 | 191,44 | 192,30 | -2,94% | 680,00 |
| 01.09.2025 | 197,92 | 198,26 | 197,00 | 198,12 | 0,73% | 236,00 |
| 29.08.2025 | 198,46 | 199,94 | 196,68 | 196,68 | -0,76% | 713,00 |
| 28.08.2025 | 200,05 | 200,10 | 196,36 | 198,18 | -0,91% | 576,00 |
| 27.08.2025 | 199,60 | 200,40 | 198,30 | 200,00 | 1,11% | 27,00 |
| 26.08.2025 | 200,95 | 200,95 | 197,80 | 197,80 | -1,06% | 584,00 |
| 25.08.2025 | 202,90 | 202,90 | 199,64 | 199,92 | -0,69% | 140,00 |
| 22.08.2025 | 195,06 | 202,15 | 194,62 | 201,30 | 3,28% | 561,00 |
| 21.08.2025 | 194,76 | 195,58 | 193,98 | 194,90 | -0,31% | 140,00 |
| 20.08.2025 | 200,55 | 200,55 | 195,18 | 195,50 | -1,74% | 107,00 |
| 19.08.2025 | 194,52 | 200,85 | 194,52 | 198,96 | 1,63% | 249,00 |
| 18.08.2025 | 194,86 | 195,76 | 193,06 | 195,76 | 0,18% | 135,00 |
| 15.08.2025 | 199,70 | 199,70 | 195,40 | 195,40 | -2,50% | 403,00 |
| 14.08.2025 | 196,12 | 200,70 | 195,46 | 200,40 | 1,95% | 474,00 |
| 13.08.2025 | 197,86 | 198,36 | 188,92 | 196,56 | -1,17% | 321,00 |
| 12.08.2025 | 193,26 | 199,48 | 193,26 | 198,88 | 2,78% | 262,00 |
| 11.08.2025 | 196,62 | 197,96 | 192,34 | 193,50 | -1,12% | 191,00 |
| 08.08.2025 | 193,68 | 195,70 | 192,28 | 195,70 | 1,12% | 285,00 |
| 07.08.2025 | 193,38 | 197,48 | 193,38 | 193,54 | 0,22% | 190,00 |
| 06.08.2025 | 192,08 | 193,60 | 191,98 | 193,12 | 1,08% | 117,00 |
| 05.08.2025 | 189,24 | 192,26 | 188,30 | 191,06 | 1,39% | 339,00 |
| 04.08.2025 | 188,82 | 189,76 | 187,30 | 188,44 | 0,80% | 200,00 |
| 01.08.2025 | 195,62 | 195,62 | 186,94 | 186,94 | -4,60% | 690,00 |
| 31.07.2025 | 196,76 | 196,84 | 193,52 | 195,96 | 0,65% | 497,00 |
| 30.07.2025 | 203,55 | 205,25 | 194,70 | 194,70 | -4,16% | 400,00 |
| 29.07.2025 | 210,35 | 211,60 | 203,15 | 203,15 | -2,92% | 778,00 |
| 28.07.2025 | 208,65 | 210,65 | 205,65 | 209,25 | 1,18% | 627,00 |