287,950€
3,20%
Echtzeit-Aktienkurs FedEx Corp.
Bid:
Ask:
Aktienkurse zur FedEx Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 265,85 | 267,45 | 264,25 | 267,05 | 1,17% | 64,00 |
| 22.08.2024 | 263,95 | 263,95 | 263,95 | 263,95 | 1,19% | 8,00 |
| 21.08.2024 | 258,80 | 262,30 | 258,80 | 260,85 | 0,66% | 89,00 |
| 20.08.2024 | 259,55 | 260,95 | 257,85 | 259,15 | -0,42% | 297,00 |
| 19.08.2024 | 257,55 | 260,65 | 257,55 | 260,25 | 0,75% | 85,00 |
| 16.08.2024 | 258,20 | 259,60 | 255,00 | 258,30 | -0,02% | 71,00 |
| 15.08.2024 | 257,25 | 265,25 | 257,00 | 258,35 | 0,45% | 115,00 |
| 14.08.2024 | 257,35 | 258,15 | 256,15 | 257,20 | 0,12% | 104,00 |
| 13.08.2024 | 255,05 | 257,15 | 255,05 | 256,90 | 0,23% | 143,00 |
| 12.08.2024 | 254,00 | 256,30 | 254,00 | 256,30 | 0,77% | 20,00 |
| 09.08.2024 | 256,05 | 256,30 | 254,35 | 254,35 | -0,66% | 64,00 |
| 08.08.2024 | 253,75 | 257,00 | 252,00 | 256,05 | 0,67% | 109,00 |
| 07.08.2024 | 264,20 | 264,65 | 254,35 | 254,35 | -4,02% | 76,00 |
| 06.08.2024 | 260,85 | 265,00 | 260,60 | 265,00 | 2,53% | 98,00 |
| 05.08.2024 | 265,70 | 265,70 | 254,40 | 258,45 | -3,17% | 1.307,00 |
| 02.08.2024 | 273,25 | 275,00 | 263,25 | 266,90 | -3,30% | 274,00 |
| 01.08.2024 | 280,30 | 282,70 | 275,95 | 276,00 | -1,67% | 119,00 |
| 31.07.2024 | 279,00 | 280,70 | 278,45 | 280,70 | 0,57% | 236,00 |
| 30.07.2024 | 279,10 | 279,10 | 279,10 | 279,10 | 0,85% | 2,00 |
| 29.07.2024 | 277,20 | 277,20 | 276,40 | 276,75 | 0,58% | 50,00 |
| 26.07.2024 | 275,60 | 277,30 | 275,15 | 275,15 | -1,11% | 1.335,00 |
| 25.07.2024 | 275,05 | 278,25 | 273,80 | 278,25 | 1,07% | 223,00 |
| 24.07.2024 | 275,70 | 278,10 | 274,10 | 275,30 | -0,47% | 311,00 |
| 23.07.2024 | 281,10 | 282,90 | 276,50 | 276,60 | -1,86% | 347,00 |
| 22.07.2024 | 280,55 | 283,95 | 279,60 | 281,85 | 0,02% | 239,00 |
| 19.07.2024 | 281,85 | 282,10 | 279,65 | 281,80 | 0,32% | 246,00 |
| 18.07.2024 | 285,20 | 285,20 | 280,90 | 280,90 | -0,79% | 214,00 |
| 17.07.2024 | 287,95 | 287,95 | 282,70 | 283,15 | -1,26% | 1.512,00 |
| 16.07.2024 | 279,35 | 287,60 | 279,35 | 286,75 | 2,41% | 167,00 |
| 15.07.2024 | 275,00 | 280,00 | 273,80 | 280,00 | 1,99% | 112,00 |
| 12.07.2024 | 275,60 | 275,90 | 274,55 | 274,55 | -0,22% | 143,00 |
| 11.07.2024 | 271,40 | 276,30 | 269,25 | 275,15 | 2,71% | 409,00 |
| 10.07.2024 | 270,05 | 271,55 | 267,50 | 267,90 | -1,14% | 4.966,00 |
| 09.07.2024 | 272,25 | 273,95 | 271,00 | 271,00 | -1,35% | 163,00 |
| 08.07.2024 | 270,10 | 274,70 | 270,10 | 274,70 | 0,94% | 247,00 |