186,170€
-1,22%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 189,86 | 191,08 | 184,50 | 186,00 | -1,31% | 315,00 |
| 24.04.2025 | 186,00 | 188,74 | 183,40 | 188,46 | 0,91% | 243,00 |
| 23.04.2025 | 183,20 | 191,22 | 183,14 | 186,76 | 4,27% | 399,00 |
| 22.04.2025 | 178,04 | 181,02 | 177,02 | 179,12 | -2,91% | 428,00 |
| 17.04.2025 | 180,86 | 184,48 | 177,36 | 184,48 | 3,76% | 554,00 |
| 16.04.2025 | 181,54 | 182,82 | 177,80 | 177,80 | -3,14% | 348,00 |
| 15.04.2025 | 185,60 | 187,34 | 183,56 | 183,56 | -1,61% | 467,00 |
| 14.04.2025 | 185,58 | 188,54 | 183,90 | 186,56 | 2,00% | 907,00 |
| 11.04.2025 | 183,44 | 183,86 | 176,98 | 182,90 | -0,96% | 451,00 |
| 10.04.2025 | 198,58 | 198,98 | 181,94 | 184,68 | -7,43% | 489,00 |
| 09.04.2025 | 176,00 | 201,45 | 175,32 | 199,50 | 11,45% | 722,00 |
| 08.04.2025 | 190,88 | 193,68 | 178,84 | 179,00 | -3,70% | 1.704,00 |
| 07.04.2025 | 186,70 | 192,48 | 181,78 | 185,88 | -3,43% | 2.164,00 |
| 04.04.2025 | 193,02 | 196,82 | 186,38 | 192,48 | -1,47% | 990,00 |
| 03.04.2025 | 213,15 | 215,20 | 194,68 | 195,36 | -12,94% | 1.186,00 |
| 02.04.2025 | 223,30 | 224,60 | 223,20 | 224,40 | 0,36% | 27,00 |
| 01.04.2025 | 224,25 | 225,95 | 221,00 | 223,60 | -0,16% | 83,00 |
| 31.03.2025 | 223,70 | 224,70 | 222,05 | 223,95 | -0,13% | 557,00 |
| 28.03.2025 | 226,05 | 226,05 | 222,30 | 224,25 | -0,82% | 205,00 |
| 27.03.2025 | 227,00 | 227,35 | 225,00 | 226,10 | 0,29% | 358,00 |
| 26.03.2025 | 224,10 | 227,65 | 223,90 | 225,45 | 0,78% | 242,00 |
| 25.03.2025 | 224,30 | 225,10 | 221,70 | 223,70 | 0,11% | 339,00 |
| 24.03.2025 | 212,75 | 225,60 | 212,75 | 223,45 | 4,68% | 966,00 |
| 21.03.2025 | 215,95 | 215,95 | 201,00 | 213,45 | -1,34% | 1.627,00 |
| 20.03.2025 | 227,80 | 229,75 | 216,35 | 216,35 | -5,03% | 1.418,00 |
| 19.03.2025 | 226,25 | 228,10 | 224,85 | 227,80 | 1,18% | 266,00 |
| 18.03.2025 | 224,90 | 226,00 | 223,55 | 225,15 | -0,29% | 109,00 |
| 17.03.2025 | 222,55 | 225,95 | 221,15 | 225,80 | 1,76% | 598,00 |
| 14.03.2025 | 223,30 | 223,30 | 221,00 | 221,90 | -0,14% | 118,00 |
| 13.03.2025 | 224,10 | 225,55 | 222,20 | 222,20 | -0,56% | 236,00 |
| 12.03.2025 | 223,95 | 225,40 | 220,00 | 223,45 | 0,61% | 243,00 |
| 11.03.2025 | 228,00 | 228,00 | 221,85 | 222,10 | -2,01% | 447,00 |
| 10.03.2025 | 232,75 | 233,60 | 224,60 | 226,65 | -2,68% | 398,00 |
| 07.03.2025 | 230,25 | 232,90 | 228,25 | 232,90 | 0,74% | 219,00 |
| 06.03.2025 | 232,00 | 232,00 | 228,00 | 231,20 | -0,09% | 631,00 |
| 05.03.2025 | 235,55 | 235,55 | 231,40 | 231,40 | -0,71% | 429,00 |
| 04.03.2025 | 246,40 | 247,00 | 233,00 | 233,05 | -5,69% | 306,00 |
| 03.03.2025 | 253,35 | 253,55 | 247,00 | 247,10 | -2,04% | 167,00 |
| 28.02.2025 | 249,60 | 254,15 | 247,85 | 252,25 | 0,58% | 383,00 |
| 27.02.2025 | 245,55 | 250,80 | 243,40 | 250,80 | 3,27% | 578,00 |
| 26.02.2025 | 245,30 | 245,95 | 242,45 | 242,85 | 0,54% | 119,00 |
| 25.02.2025 | 242,95 | 242,95 | 240,05 | 241,55 | -0,74% | 77,00 |
| 24.02.2025 | 243,75 | 245,50 | 241,95 | 243,35 | 0,14% | 186,00 |
| 21.02.2025 | 255,05 | 257,15 | 234,00 | 243,00 | -4,46% | 1.405,00 |
| 20.02.2025 | 255,95 | 256,30 | 253,50 | 254,35 | -1,15% | 166,00 |
| 19.02.2025 | 255,25 | 257,45 | 254,00 | 257,30 | 0,68% | 205,00 |
| 18.02.2025 | 255,55 | 257,20 | 255,00 | 255,55 | 0,08% | 119,00 |
| 17.02.2025 | 256,35 | 257,05 | 255,05 | 255,35 | 0,18% | 131,00 |
| 14.02.2025 | 252,65 | 255,85 | 250,05 | 254,90 | 1,27% | 50,00 |
| 13.02.2025 | 253,00 | 254,95 | 251,70 | 251,70 | -0,38% | 83,00 |
| 12.02.2025 | 252,80 | 253,05 | 250,00 | 252,65 | 0,34% | 246,00 |
| 11.02.2025 | 250,75 | 252,95 | 249,05 | 251,80 | 0,52% | 199,00 |
| 10.02.2025 | 249,55 | 250,50 | 246,65 | 250,50 | 1,58% | 714,00 |
| 07.02.2025 | 248,45 | 249,95 | 246,60 | 246,60 | -0,58% | 226,00 |
| 06.02.2025 | 242,55 | 249,80 | 242,55 | 248,05 | 2,50% | 324,00 |
| 05.02.2025 | 241,75 | 242,50 | 239,05 | 242,00 | 0,21% | 185,00 |
| 04.02.2025 | 241,30 | 241,95 | 238,85 | 241,50 | 0,44% | 1.904,00 |
| 03.02.2025 | 254,70 | 256,15 | 240,45 | 240,45 | -5,39% | 803,00 |
| 31.01.2025 | 259,95 | 261,10 | 254,15 | 254,15 | -1,45% | 113,00 |
| 30.01.2025 | 265,35 | 265,35 | 253,00 | 257,90 | -2,64% | 869,00 |
| 29.01.2025 | 266,00 | 268,00 | 264,90 | 264,90 | -0,93% | 86,00 |
| 28.01.2025 | 267,95 | 270,05 | 266,50 | 267,40 | 0,00% | 96,00 |
| 27.01.2025 | 260,00 | 267,40 | 258,40 | 267,40 | 2,63% | 255,00 |
| 24.01.2025 | 259,00 | 260,55 | 255,40 | 260,55 | 0,64% | 194,00 |
| 23.01.2025 | 259,00 | 260,75 | 258,90 | 258,90 | -0,19% | 124,00 |
| 22.01.2025 | 263,75 | 265,40 | 259,40 | 259,40 | -1,48% | 300,00 |
| 21.01.2025 | 266,95 | 267,65 | 262,05 | 263,30 | -1,29% | 195,00 |
| 20.01.2025 | 267,80 | 267,90 | 264,30 | 266,75 | -0,41% | 198,00 |
| 17.01.2025 | 270,70 | 270,70 | 267,60 | 267,85 | -0,45% | 78,00 |
| 16.01.2025 | 269,15 | 269,75 | 267,45 | 269,05 | -0,68% | 292,00 |
| 15.01.2025 | 270,50 | 272,35 | 268,75 | 270,90 | 0,86% | 319,00 |
| 14.01.2025 | 269,05 | 269,75 | 268,30 | 268,60 | 0,06% | 98,00 |
| 13.01.2025 | 265,35 | 268,80 | 263,90 | 268,45 | 1,38% | 297,00 |
| 10.01.2025 | 266,70 | 267,95 | 264,05 | 264,80 | 0,06% | 151,00 |
| 09.01.2025 | 266,35 | 267,60 | 264,65 | 264,65 | -0,56% | 167,00 |
| 08.01.2025 | 266,95 | 268,60 | 266,15 | 266,15 | -0,63% | 96,00 |
| 07.01.2025 | 262,50 | 267,85 | 262,50 | 267,85 | 1,48% | 405,00 |
| 06.01.2025 | 266,85 | 268,60 | 263,95 | 263,95 | -1,05% | 166,00 |
| 03.01.2025 | 266,55 | 269,00 | 264,65 | 266,75 | -0,24% | 637,00 |
| 02.01.2025 | 271,05 | 276,60 | 266,20 | 267,40 | 0,15% | 544,00 |
| 30.12.2024 | 268,85 | 269,45 | 267,00 | 267,00 | -0,84% | 257,00 |
| 27.12.2024 | 266,65 | 269,80 | 265,30 | 269,25 | 4,32% | 309,00 |
| 23.12.2024 | 265,90 | 266,30 | 256,70 | 258,10 | -2,49% | 598,00 |
| 20.12.2024 | 289,95 | 291,40 | 264,70 | 264,70 | -0,64% | 1.310,00 |
| 19.12.2024 | 264,00 | 266,55 | 262,80 | 266,40 | -0,32% | 89,00 |
| 18.12.2024 | 264,50 | 268,00 | 264,50 | 267,25 | 1,46% | 236,00 |
| 17.12.2024 | 269,35 | 271,40 | 262,05 | 263,40 | -2,84% | 243,00 |
| 16.12.2024 | 268,95 | 272,90 | 268,90 | 271,10 | 0,30% | 214,00 |
| 13.12.2024 | 271,60 | 272,00 | 268,50 | 270,30 | -0,17% | 160,00 |
| 12.12.2024 | 266,10 | 270,85 | 265,95 | 270,75 | 1,48% | 150,00 |
| 11.12.2024 | 265,60 | 268,30 | 265,60 | 266,80 | 0,77% | 117,00 |
| 10.12.2024 | 265,50 | 266,45 | 264,15 | 264,75 | -0,82% | 39,00 |
| 09.12.2024 | 265,55 | 267,65 | 263,75 | 266,95 | 0,77% | 213,00 |
| 06.12.2024 | 263,25 | 265,20 | 263,00 | 264,90 | -0,04% | 346,00 |
| 05.12.2024 | 268,15 | 270,10 | 265,00 | 265,00 | -1,67% | 57,00 |
| 04.12.2024 | 270,10 | 271,70 | 268,15 | 269,50 | -0,26% | 294,00 |
| 03.12.2024 | 281,45 | 282,50 | 269,70 | 270,20 | -4,37% | 1.037,00 |
| 02.12.2024 | 286,45 | 288,40 | 282,55 | 282,55 | -1,41% | 202,00 |
| 29.11.2024 | 287,30 | 289,05 | 286,60 | 286,60 | -0,86% | 261,00 |
| 28.11.2024 | 288,25 | 289,10 | 287,05 | 289,10 | 1,07% | 88,00 |