Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 250,59 | 257,41 | 250,59 | 254,65 | 0,11% | - |
25.02.2021 | 258,99 | 259,02 | 253,30 | 254,37 | -2,16% | - |
24.02.2021 | 256,01 | 261,31 | 0,00 | 259,98 | 2,12% | - |
23.02.2021 | 251,13 | 255,22 | 249,35 | 254,60 | 0,00% | - |
22.02.2021 | 255,15 | 257,32 | 0,00 | 254,60 | -0,06% | - |
19.02.2021 | 256,80 | 257,67 | 253,85 | 254,76 | -0,35% | - |
18.02.2021 | 254,39 | 257,52 | 252,99 | 255,65 | -1,33% | - |
17.02.2021 | 258,38 | 259,64 | 255,41 | 259,09 | -1,03% | - |
16.02.2021 | 265,30 | 265,43 | 261,21 | 261,78 | -0,45% | - |
12.02.2021 | 258,29 | 263,04 | 258,26 | 262,97 | 3,39% | - |
11.02.2021 | 255,37 | 256,06 | 0,00 | 254,36 | -1,19% | - |
10.02.2021 | 258,00 | 259,58 | 256,62 | 257,42 | -0,67% | - |
09.02.2021 | 256,02 | 260,49 | 254,68 | 259,16 | 0,71% | - |
08.02.2021 | 257,66 | 258,50 | 0,00 | 257,33 | 0,92% | - |
05.02.2021 | 251,60 | 255,41 | 251,49 | 255,00 | 2,78% | - |
04.02.2021 | 245,02 | 248,17 | 243,44 | 248,11 | 2,78% | - |
03.02.2021 | 239,77 | 242,84 | 239,68 | 241,41 | -0,48% | - |
02.02.2021 | 244,91 | 245,14 | 240,80 | 242,57 | 1,42% | - |
01.02.2021 | 236,24 | 239,79 | 235,29 | 239,18 | 1,71% | - |
29.01.2021 | 241,07 | 241,53 | 0,00 | 235,16 | -3,13% | - |
28.01.2021 | 243,98 | 244,92 | 242,65 | 242,76 | -0,05% | - |
27.01.2021 | 245,25 | 246,25 | 241,81 | 242,87 | -2,72% | - |
26.01.2021 | 252,93 | 252,99 | 249,34 | 249,66 | -1,48% | - |
25.01.2021 | 254,63 | 254,71 | 0,00 | 253,41 | -0,23% | - |
22.01.2021 | 251,66 | 255,38 | 251,64 | 253,99 | 0,03% | - |
21.01.2021 | 253,88 | 253,97 | 253,83 | 253,91 | 0,72% | - |
20.01.2021 | 250,82 | 252,37 | 250,12 | 252,09 | 1,04% | - |
19.01.2021 | 253,36 | 254,77 | 248,80 | 249,49 | -1,21% | - |
15.01.2021 | 252,35 | 253,61 | 251,07 | 252,55 | -1,39% | - |
14.01.2021 | 257,20 | 258,29 | 255,63 | 256,12 | 1,63% | - |
13.01.2021 | 251,63 | 253,90 | 250,29 | 252,00 | 1,19% | - |
12.01.2021 | 245,76 | 249,51 | 244,08 | 249,02 | 1,54% | - |
11.01.2021 | 244,30 | 246,48 | 242,85 | 245,25 | 0,11% | - |
08.01.2021 | 244,80 | 244,99 | 244,80 | 244,99 | -0,45% | - |
07.01.2021 | 246,17 | 246,17 | 246,06 | 246,09 | -2,97% | - |
06.01.2021 | 256,78 | 259,04 | 253,61 | 253,62 | 0,18% | - |
05.01.2021 | 253,16 | 253,23 | 253,16 | 253,16 | 0,01% | - |
04.01.2021 | 257,14 | 257,14 | 250,97 | 253,14 | -2,55% | - |
31.12.2020 | 258,11 | 260,40 | 257,56 | 259,76 | -0,11% | - |
30.12.2020 | 260,22 | 260,97 | 258,41 | 260,05 | -0,58% | - |
29.12.2020 | 262,48 | 263,70 | 259,73 | 261,57 | -0,53% | - |
28.12.2020 | 266,64 | 266,98 | 262,02 | 262,96 | -7,06% | - |
24.12.2020 | 269,73 | 283,04 | 266,48 | 282,92 | 4,25% | - |
23.12.2020 | 272,89 | 273,91 | 270,91 | 271,38 | -0,62% | - |
22.12.2020 | 270,07 | 273,11 | 268,28 | 273,07 | 0,47% | - |
21.12.2020 | 271,61 | 271,79 | 271,59 | 271,79 | -4,26% | - |
18.12.2020 | 278,55 | 284,11 | 255,01 | 283,89 | 0,82% | - |
17.12.2020 | 289,20 | 299,66 | 274,73 | 281,58 | -2,67% | - |
16.12.2020 | 288,41 | 295,53 | 286,58 | 289,30 | 1,10% | - |
15.12.2020 | 286,05 | 294,51 | 279,92 | 286,14 | 0,04% | - |
14.12.2020 | 292,05 | 305,36 | 0,00 | 286,02 | -1,21% | - |
11.12.2020 | 290,44 | 291,92 | 282,26 | 289,52 | -0,49% | - |
10.12.2020 | 290,55 | 298,75 | 285,92 | 290,95 | 1,24% | - |
09.12.2020 | 295,91 | 301,42 | 287,39 | 287,39 | -4,72% | - |
08.12.2020 | 299,38 | 307,70 | 290,86 | 301,63 | 1,54% | - |
07.12.2020 | 296,55 | 298,52 | 294,33 | 297,05 | 0,67% | - |
04.12.2020 | 293,41 | 298,91 | 292,05 | 295,09 | 0,75% | - |
03.12.2020 | 292,58 | 301,09 | 276,45 | 292,89 | 0,27% | - |
02.12.2020 | 288,27 | 294,90 | 285,77 | 292,11 | 6,22% | - |
01.12.2020 | 288,05 | 293,95 | 268,95 | 275,00 | -6,15% | - |
30.11.2020 | 286,49 | 294,07 | 279,70 | 293,02 | 1,94% | - |
27.11.2020 | 288,53 | 293,65 | 261,20 | 287,45 | -0,28% | - |
25.11.2020 | 287,92 | 290,18 | 286,72 | 288,27 | -1,19% | - |
24.11.2020 | 291,40 | 291,73 | 291,40 | 291,73 | 2,02% | - |
23.11.2020 | 282,59 | 286,35 | 282,48 | 285,95 | 3,34% | - |
20.11.2020 | 278,20 | 280,91 | 276,70 | 276,70 | -1,06% | - |
19.11.2020 | 278,98 | 280,45 | 276,93 | 279,67 | -1,04% | - |
18.11.2020 | 287,08 | 289,80 | 0,00 | 282,60 | -0,90% | - |
17.11.2020 | 277,44 | 286,06 | 277,20 | 285,16 | 1,90% | - |
16.11.2020 | 277,97 | 280,86 | 277,39 | 279,83 | 2,90% | - |
13.11.2020 | 273,40 | 273,64 | 270,48 | 271,96 | 1,80% | - |
12.11.2020 | 266,83 | 267,16 | 266,78 | 267,16 | -0,29% | - |
11.11.2020 | 268,04 | 268,04 | 267,91 | 267,92 | 0,35% | - |
10.11.2020 | 266,89 | 266,98 | 266,89 | 266,98 | 0,80% | - |
09.11.2020 | 0,00 | 269,90 | 0,00 | 264,86 | -5,42% | - |
06.11.2020 | 279,90 | 284,35 | 208,04 | 280,02 | 0,28% | - |
05.11.2020 | 279,29 | 279,29 | 279,23 | 279,25 | 3,71% | - |
04.11.2020 | 275,83 | 278,80 | 268,59 | 269,26 | -2,06% | - |
03.11.2020 | 0,00 | 276,91 | 0,00 | 274,91 | 3,45% | - |
02.11.2020 | 0,00 | 267,35 | 0,00 | 265,75 | 2,95% | - |
30.10.2020 | 265,30 | 265,90 | 0,00 | 258,14 | -3,55% | - |
29.10.2020 | 264,91 | 269,80 | 263,77 | 267,64 | 2,97% | - |
28.10.2020 | 262,89 | 265,56 | 259,92 | 259,92 | -5,30% | - |
27.10.2020 | 274,45 | 274,54 | 274,40 | 274,47 | -0,98% | - |
26.10.2020 | 277,36 | 278,19 | 273,36 | 277,19 | -2,32% | - |
23.10.2020 | 278,76 | 283,80 | 276,88 | 283,76 | 2,80% | - |
22.10.2020 | 283,26 | 283,89 | 274,08 | 276,02 | -2,23% | - |
21.10.2020 | 292,61 | 293,49 | 282,32 | 282,33 | -1,78% | - |
20.10.2020 | 286,55 | 292,67 | 284,90 | 287,46 | 1,93% | - |
19.10.2020 | 0,00 | 291,14 | 0,00 | 282,03 | -0,67% | - |
16.10.2020 | 283,62 | 287,17 | 282,40 | 283,92 | 0,65% | - |
15.10.2020 | 0,00 | 282,09 | 0,00 | 282,08 | 2,12% | - |
14.10.2020 | 276,65 | 278,95 | 275,16 | 276,24 | 1,11% | - |
13.10.2020 | 273,23 | 275,19 | 271,92 | 273,20 | -0,25% | - |
12.10.2020 | 0,00 | 274,13 | 0,00 | 273,89 | 0,81% | - |
09.10.2020 | 271,33 | 272,58 | 269,76 | 271,69 | 0,18% | - |
08.10.2020 | 269,50 | 272,51 | 268,09 | 271,20 | 1,02% | - |
07.10.2020 | 266,27 | 270,61 | 265,86 | 268,46 | 3,40% | - |
06.10.2020 | 260,65 | 264,95 | 258,33 | 259,63 | 0,17% | - |
05.10.2020 | 0,00 | 260,92 | 0,00 | 259,19 | 1,18% | - |