267,700€
-0,50%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 290,00 | 290,00 | 285,40 | 286,05 | -0,76% | 447,00 |
| 26.11.2024 | 292,35 | 292,35 | 285,20 | 288,25 | -1,60% | 220,00 |
| 25.11.2024 | 284,40 | 292,95 | 284,40 | 292,95 | 1,70% | 406,00 |
| 22.11.2024 | 282,00 | 290,00 | 280,10 | 288,05 | 2,55% | 437,00 |
| 21.11.2024 | 272,40 | 281,85 | 272,40 | 280,90 | 3,27% | 666,00 |
| 20.11.2024 | 277,25 | 278,70 | 271,25 | 272,00 | -2,25% | 191,00 |
| 19.11.2024 | 278,55 | 278,55 | 275,25 | 278,25 | -0,82% | 295,00 |
| 18.11.2024 | 279,05 | 280,55 | 277,45 | 280,55 | 0,70% | 267,00 |
| 15.11.2024 | 275,80 | 280,65 | 274,35 | 278,60 | 0,18% | 115,00 |
| 14.11.2024 | 277,20 | 278,95 | 275,45 | 278,10 | 0,62% | 321,00 |
| 13.11.2024 | 270,70 | 278,20 | 268,95 | 276,40 | 2,26% | 334,00 |
| 12.11.2024 | 272,20 | 273,35 | 269,35 | 270,30 | -0,66% | 234,00 |
| 11.11.2024 | 269,40 | 274,95 | 268,15 | 272,10 | 2,18% | 963,00 |
| 08.11.2024 | 261,85 | 269,50 | 261,85 | 266,30 | 1,31% | 214,00 |
| 07.11.2024 | 261,90 | 264,45 | 260,25 | 262,85 | 0,67% | 263,00 |
| 06.11.2024 | 260,35 | 261,10 | 254,15 | 261,10 | 4,15% | 707,00 |
| 05.11.2024 | 249,15 | 251,40 | 247,40 | 250,70 | 0,46% | 139,00 |
| 04.11.2024 | 251,00 | 252,85 | 249,50 | 249,55 | -1,93% | 297,00 |
| 01.11.2024 | 251,40 | 255,50 | 251,40 | 254,45 | 0,39% | 280,00 |
| 31.10.2024 | 251,25 | 254,80 | 250,75 | 253,45 | 0,24% | 242,00 |
| 30.10.2024 | 253,50 | 255,40 | 252,65 | 252,85 | -0,53% | 111,00 |
| 29.10.2024 | 254,70 | 256,25 | 254,20 | 254,20 | 0,24% | 787,00 |
| 28.10.2024 | 252,20 | 254,05 | 251,55 | 253,60 | 0,54% | 71,00 |
| 25.10.2024 | 251,40 | 253,45 | 251,40 | 252,25 | 0,14% | 111,00 |
| 24.10.2024 | 249,50 | 255,90 | 247,65 | 251,90 | 1,14% | 426,00 |
| 23.10.2024 | 249,75 | 250,75 | 248,25 | 249,05 | -0,24% | 163,00 |
| 22.10.2024 | 247,25 | 250,10 | 246,95 | 249,65 | 0,85% | 188,00 |
| 21.10.2024 | 253,35 | 253,80 | 247,45 | 247,55 | -1,77% | 122,00 |
| 18.10.2024 | 253,55 | 254,20 | 252,00 | 252,00 | -0,12% | 205,00 |
| 17.10.2024 | 250,25 | 254,55 | 249,65 | 252,30 | 0,80% | 1.010,00 |
| 16.10.2024 | 243,20 | 250,30 | 243,20 | 250,30 | 2,25% | 418,00 |
| 15.10.2024 | 246,75 | 246,85 | 244,40 | 244,80 | 0,29% | 1.354,00 |
| 14.10.2024 | 242,55 | 245,00 | 241,00 | 244,10 | 0,58% | 140,00 |
| 11.10.2024 | 243,10 | 243,45 | 242,60 | 242,70 | 0,08% | 67,00 |
| 10.10.2024 | 242,50 | 242,50 | 240,65 | 242,50 | 0,29% | 131,00 |
| 09.10.2024 | 237,25 | 243,10 | 237,25 | 241,80 | 1,43% | 718,00 |
| 08.10.2024 | 236,35 | 238,45 | 236,10 | 238,40 | 1,15% | 85,00 |
| 07.10.2024 | 238,40 | 238,40 | 235,70 | 235,70 | -0,46% | 353,00 |
| 04.10.2024 | 237,55 | 238,30 | 236,80 | 236,80 | -1,58% | 403,00 |
| 03.10.2024 | 241,75 | 243,10 | 238,80 | 240,60 | -0,54% | 164,00 |
| 02.10.2024 | 243,80 | 243,80 | 241,30 | 241,90 | -0,58% | 169,00 |
| 01.10.2024 | 247,25 | 249,15 | 242,60 | 243,30 | -0,69% | 1.040,00 |
| 30.09.2024 | 240,30 | 247,15 | 237,30 | 245,00 | 1,60% | 570,00 |
| 27.09.2024 | 238,45 | 241,90 | 238,05 | 241,15 | 0,98% | 319,00 |
| 26.09.2024 | 238,25 | 242,00 | 238,10 | 238,80 | 0,63% | 994,00 |
| 25.09.2024 | 238,55 | 239,00 | 235,85 | 237,30 | -1,10% | 447,00 |
| 24.09.2024 | 233,50 | 239,95 | 232,60 | 239,95 | 2,43% | 1.747,00 |
| 23.09.2024 | 228,55 | 234,65 | 228,55 | 234,25 | 2,49% | 1.423,00 |
| 20.09.2024 | 236,80 | 237,45 | 227,60 | 228,55 | -15,04% | 5.676,00 |
| 19.09.2024 | 270,05 | 273,45 | 269,00 | 269,00 | 0,11% | 256,00 |
| 18.09.2024 | 267,50 | 269,10 | 266,50 | 268,70 | 0,13% | 159,00 |
| 17.09.2024 | 262,50 | 268,35 | 262,20 | 268,35 | 2,31% | 39,00 |
| 16.09.2024 | 257,10 | 262,30 | 256,90 | 262,30 | 1,51% | 117,00 |
| 13.09.2024 | 259,10 | 259,10 | 255,85 | 258,40 | -0,31% | 30,00 |
| 12.09.2024 | 258,90 | 260,05 | 258,90 | 259,20 | 0,74% | 64,00 |
| 11.09.2024 | 257,30 | 257,30 | 257,30 | 257,30 | -0,19% | 10,00 |
| 10.09.2024 | 255,55 | 257,80 | 255,55 | 257,80 | -0,50% | 68,00 |
| 09.09.2024 | 255,80 | 259,10 | 254,45 | 259,10 | 1,31% | 53,00 |
| 06.09.2024 | 255,95 | 257,85 | 255,00 | 255,75 | -0,97% | 87,00 |
| 05.09.2024 | 265,00 | 265,00 | 257,60 | 258,25 | -2,57% | 157,00 |
| 04.09.2024 | 263,80 | 265,75 | 263,80 | 265,05 | -0,53% | 66,00 |
| 03.09.2024 | 269,20 | 269,20 | 265,65 | 266,45 | -1,00% | 56,00 |
| 02.09.2024 | 269,45 | 270,30 | 268,95 | 269,15 | -0,31% | 94,00 |
| 30.08.2024 | 267,00 | 270,00 | 267,00 | 270,00 | -0,11% | 230,00 |
| 29.08.2024 | 267,10 | 270,30 | 267,10 | 270,30 | 1,24% | 5,00 |
| 28.08.2024 | 263,90 | 267,00 | 263,20 | 267,00 | 1,41% | 99,00 |
| 27.08.2024 | 265,05 | 265,05 | 263,30 | 263,30 | -0,96% | 39,00 |
| 26.08.2024 | 266,55 | 266,60 | 265,85 | 265,85 | -0,45% | 24,00 |