266,948$
1,36%
Echtzeit-Aktienkurs FedEx Corp
Bid:
Ask:
Aktienkurse zur FedEx Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 264,24 | 269,10 | 263,46 | 266,99 | 1,37% | 1.739.080,00 |
18.04.2024 | 264,11 | 265,20 | 262,08 | 263,37 | 0,11% | 1.063.718,00 |
17.04.2024 | 264,40 | 265,93 | 262,22 | 263,07 | -0,71% | 1.371.907,00 |
16.04.2024 | 266,58 | 266,85 | 263,16 | 264,94 | -0,67% | 1.421.134,00 |
15.04.2024 | 270,82 | 271,61 | 266,15 | 266,74 | -0,40% | 999.078,00 |
12.04.2024 | 271,11 | 271,72 | 265,90 | 267,80 | -1,61% | 1.176.474,00 |
11.04.2024 | 270,39 | 273,06 | 269,70 | 272,18 | 0,70% | 1.031.935,00 |
10.04.2024 | 272,23 | 273,87 | 267,76 | 270,30 | -2,20% | 2.603.197,00 |
09.04.2024 | 275,03 | 276,55 | 273,60 | 276,37 | 0,29% | 1.223.883,00 |
08.04.2024 | 274,98 | 276,52 | 274,26 | 275,57 | 0,75% | 2.048.696,00 |
05.04.2024 | 275,00 | 275,95 | 272,16 | 273,52 | -0,72% | 1.568.954,00 |
04.04.2024 | 280,43 | 281,19 | 274,40 | 275,51 | -1,07% | 1.836.530,00 |
03.04.2024 | 276,68 | 279,64 | 275,00 | 278,49 | 1,16% | 1.805.831,00 |
02.04.2024 | 276,51 | 277,93 | 273,84 | 275,29 | -1,73% | 2.516.403,00 |
01.04.2024 | 284,24 | 287,09 | 279,37 | 280,13 | -3,32% | 2.783.955,00 |
28.03.2024 | 287,28 | 290,44 | 286,46 | 289,74 | 0,65% | 1.650.866,00 |
27.03.2024 | 289,81 | 289,81 | 284,30 | 287,88 | -0,38% | 1.786.587,00 |
26.03.2024 | 283,13 | 290,87 | 282,86 | 288,99 | 2,27% | 4.527.764,00 |
25.03.2024 | 280,78 | 283,02 | 277,55 | 282,57 | -0,62% | 3.028.465,00 |
22.03.2024 | 286,00 | 291,27 | 281,40 | 284,32 | 7,35% | 8.186.588,00 |
21.03.2024 | 259,55 | 265,53 | 259,54 | 264,85 | 1,87% | 4.879.372,00 |
20.03.2024 | 256,62 | 260,18 | 255,01 | 259,99 | 1,31% | 1.890.239,00 |
19.03.2024 | 252,93 | 257,27 | 252,51 | 256,62 | 1,36% | 1.444.351,00 |
18.03.2024 | 253,32 | 254,94 | 251,68 | 253,18 | -0,04% | 1.558.640,00 |
15.03.2024 | 252,87 | 255,81 | 252,33 | 253,29 | -0,88% | 3.296.730,00 |
14.03.2024 | 254,67 | 256,36 | 253,55 | 255,53 | 0,12% | 1.333.915,00 |
13.03.2024 | 255,55 | 258,18 | 255,16 | 255,22 | 0,39% | 1.492.343,00 |
12.03.2024 | 253,25 | 258,21 | 253,19 | 254,22 | 0,60% | 1.912.412,00 |
11.03.2024 | 247,84 | 253,40 | 247,84 | 252,70 | 2,03% | 1.475.093,00 |
08.03.2024 | 250,07 | 250,29 | 247,49 | 247,68 | -1,02% | 1.117.099,00 |
07.03.2024 | 249,71 | 251,17 | 248,99 | 250,24 | 0,74% | 1.536.610,00 |
06.03.2024 | 249,81 | 251,65 | 247,43 | 248,40 | -0,13% | 1.649.922,00 |
05.03.2024 | 245,58 | 248,79 | 245,16 | 248,72 | 0,79% | 1.381.096,00 |
04.03.2024 | 245,04 | 248,10 | 244,53 | 246,77 | 0,07% | 1.594.813,00 |
01.03.2024 | 248,04 | 249,18 | 245,57 | 246,60 | -0,95% | 1.682.698,00 |
29.02.2024 | 245,78 | 249,46 | 245,21 | 248,97 | 1,88% | 2.789.271,00 |
28.02.2024 | 239,33 | 244,52 | 239,07 | 244,37 | 1,23% | 1.442.629,00 |
27.02.2024 | 241,32 | 242,60 | 240,90 | 241,40 | 0,12% | 1.030.014,00 |
26.02.2024 | 241,62 | 243,89 | 240,52 | 241,12 | -0,96% | 1.294.706,00 |
23.02.2024 | 244,23 | 244,95 | 242,52 | 243,46 | -0,29% | 1.128.793,00 |
22.02.2024 | 242,14 | 244,30 | 241,58 | 244,16 | 1,14% | 1.344.913,00 |
21.02.2024 | 239,72 | 241,54 | 238,21 | 241,41 | 0,78% | 1.497.131,00 |
20.02.2024 | 236,52 | 239,66 | 235,32 | 239,54 | 0,82% | 1.671.562,00 |
16.02.2024 | 235,81 | 238,19 | 234,45 | 237,59 | 0,45% | 2.113.042,00 |
15.02.2024 | 236,27 | 238,32 | 235,74 | 236,52 | -0,13% | 1.520.410,00 |
14.02.2024 | 237,42 | 237,70 | 235,31 | 236,83 | 0,19% | 1.454.009,00 |
13.02.2024 | 240,75 | 240,84 | 235,05 | 236,39 | -3,29% | 2.513.560,00 |
12.02.2024 | 242,71 | 244,60 | 241,86 | 244,44 | 0,75% | 1.773.250,00 |
09.02.2024 | 242,06 | 242,82 | 240,13 | 242,62 | 0,36% | 1.786.278,00 |
08.02.2024 | 241,90 | 243,34 | 240,41 | 241,75 | -0,16% | 1.847.276,00 |
07.02.2024 | 242,02 | 243,28 | 240,33 | 242,13 | 0,34% | 2.155.680,00 |
06.02.2024 | 238,90 | 243,78 | 238,71 | 241,32 | 1,26% | 2.625.108,00 |
05.02.2024 | 240,79 | 241,60 | 237,95 | 238,31 | -1,67% | 2.624.882,00 |
02.02.2024 | 241,50 | 243,82 | 239,34 | 242,36 | 0,17% | 1.999.383,00 |
01.02.2024 | 241,39 | 242,59 | 239,18 | 241,95 | 0,27% | 2.417.149,00 |
31.01.2024 | 243,41 | 244,45 | 240,54 | 241,29 | -1,02% | 2.990.634,00 |
30.01.2024 | 243,32 | 247,05 | 241,35 | 243,77 | -1,72% | 3.961.508,00 |
29.01.2024 | 250,86 | 251,01 | 246,01 | 248,03 | -1,40% | 2.612.201,00 |
26.01.2024 | 253,42 | 254,44 | 250,78 | 251,55 | -0,62% | 1.755.791,00 |
25.01.2024 | 251,85 | 254,85 | 251,46 | 253,13 | 1,36% | 1.714.542,00 |
24.01.2024 | 252,17 | 253,52 | 248,79 | 249,73 | -0,45% | 2.466.739,00 |
23.01.2024 | 251,18 | 251,84 | 249,30 | 250,85 | 0,06% | 1.633.893,00 |
22.01.2024 | 247,40 | 251,73 | 247,40 | 250,69 | 1,69% | 2.300.042,00 |
19.01.2024 | 244,79 | 246,65 | 242,02 | 246,53 | 1,01% | 2.430.484,00 |
18.01.2024 | 244,92 | 244,92 | 242,00 | 244,07 | 0,32% | 1.995.349,00 |
17.01.2024 | 242,00 | 244,79 | 241,50 | 243,29 | -0,71% | 1.904.154,00 |
16.01.2024 | 247,25 | 247,25 | 243,66 | 245,04 | -1,42% | 2.804.970,00 |
12.01.2024 | 250,27 | 251,53 | 247,60 | 248,57 | -0,91% | 1.603.988,00 |
11.01.2024 | 250,14 | 251,73 | 248,39 | 250,85 | 0,02% | 2.020.364,00 |
10.01.2024 | 246,79 | 251,09 | 246,03 | 250,81 | 1,44% | 1.968.739,00 |
09.01.2024 | 247,10 | 248,71 | 246,64 | 247,25 | -0,54% | 1.514.107,00 |
08.01.2024 | 248,27 | 249,84 | 246,11 | 248,59 | 0,72% | 2.226.695,00 |
05.01.2024 | 245,04 | 248,83 | 244,51 | 246,81 | 0,62% | 2.268.168,00 |
04.01.2024 | 247,25 | 247,74 | 245,08 | 245,29 | -0,95% | 2.911.784,00 |
03.01.2024 | 250,27 | 250,27 | 245,80 | 247,64 | -1,82% | 2.949.909,00 |
02.01.2024 | 251,51 | 252,94 | 250,23 | 252,24 | -0,29% | 2.488.189,00 |
29.12.2023 | 254,07 | 255,63 | 251,87 | 252,97 | -0,24% | 1.948.991,00 |
28.12.2023 | 250,78 | 253,98 | 250,60 | 253,58 | 1,05% | 2.246.942,00 |
27.12.2023 | 252,76 | 254,65 | 250,72 | 250,94 | -0,42% | 3.134.359,00 |
26.12.2023 | 250,00 | 253,29 | 249,20 | 251,99 | 1,60% | 3.594.475,00 |
22.12.2023 | 247,22 | 249,42 | 245,85 | 248,03 | 0,27% | 3.347.351,00 |
21.12.2023 | 248,11 | 248,75 | 244,63 | 247,36 | 0,45% | 5.851.662,00 |
20.12.2023 | 246,50 | 252,68 | 245,93 | 246,25 | -12,05% | 18.816.522,00 |
19.12.2023 | 281,07 | 283,58 | 278,50 | 280,00 | -0,68% | 6.880.302,00 |
18.12.2023 | 283,25 | 285,53 | 280,64 | 281,92 | 0,22% | 2.469.078,00 |
15.12.2023 | 277,85 | 284,52 | 276,89 | 281,29 | 0,65% | 2.767.757,00 |
14.12.2023 | 277,50 | 282,24 | 275,97 | 279,46 | 2,06% | 2.889.748,00 |
13.12.2023 | 272,04 | 274,87 | 268,56 | 273,83 | 0,30% | 1.499.964,00 |
12.12.2023 | 273,48 | 276,25 | 272,14 | 273,01 | 0,60% | 1.539.948,00 |
11.12.2023 | 271,96 | 273,90 | 271,09 | 271,38 | -0,30% | 1.295.508,00 |
08.12.2023 | 267,42 | 273,76 | 267,38 | 272,21 | 1,71% | 2.046.438,00 |
07.12.2023 | 268,00 | 268,98 | 265,52 | 267,63 | 0,16% | 1.401.366,00 |
06.12.2023 | 267,43 | 269,04 | 266,39 | 267,21 | 0,42% | 1.649.335,00 |
05.12.2023 | 264,22 | 267,28 | 262,51 | 266,08 | 0,18% | 1.176.323,00 |
04.12.2023 | 262,63 | 267,80 | 261,89 | 265,60 | 0,45% | 1.420.373,00 |
01.12.2023 | 259,15 | 265,30 | 258,53 | 264,42 | 2,16% | 1.994.950,00 |
30.11.2023 | 253,83 | 259,19 | 252,17 | 258,83 | 1,93% | 1.806.611,00 |
29.11.2023 | 255,59 | 257,26 | 253,43 | 253,93 | 0,21% | 1.012.088,00 |
28.11.2023 | 254,06 | 256,30 | 252,16 | 253,41 | -0,07% | 1.141.912,00 |
27.11.2023 | 255,83 | 256,84 | 251,66 | 253,60 | -1,56% | 1.787.553,00 |