FedEx Corporation FDX
NYSE · Vereinigte Staaten · Transport
$285,09-2,38 (-0,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $285,09 | -0,83 % | $286,75 | $288,87 | $284,52 | 1,72M |
| 2026-09-29 | $287,47 | -0,75 % | $289,76 | $290,16 | $285,23 | 1,18M |
| 2026-09-28 | $289,65 | +1,33 % | $285,85 | $289,80 | $283,20 | 1,89M |
| 2026-09-25 | $285,85 | +2,26 % | $281,00 | $286,60 | $279,23 | 2,03M |
| 2026-09-24 | $279,54 | -4,10 % | $290,50 | $291,47 | $279,34 | 2,57M |
| 2026-09-23 | $291,50 | -1,50 % | $295,01 | $295,99 | $291,39 | 1,63M |
| 2026-09-22 | $295,94 | +0,05 % | $298,49 | $298,50 | $294,08 | 1,43M |
| 2026-09-21 | $295,79 | -2,59 % | $303,18 | $303,18 | $291,25 | 2,18M |
| 2026-09-18 | $303,65 | -0,73 % | $305,41 | $306,63 | $301,99 | 3,03M |
| 2026-09-17 | $305,88 | +1,38 % | $307,70 | $309,26 | $304,95 | 1,25M |
| 2026-09-16 | $301,72 | -2,12 % | $307,95 | $307,95 | $299,38 | 1,58M |
| 2026-09-15 | $308,26 | -1,38 % | $313,32 | $314,05 | $307,07 | 1,03M |
| 2026-09-14 | $312,57 | +0,19 % | $311,67 | $313,46 | $309,80 | 1,06M |
| 2026-09-11 | $311,99 | +0,06 % | $315,44 | $315,44 | $308,68 | 1,19M |
| 2026-09-10 | $311,80 | +0,84 % | $307,69 | $313,84 | $306,79 | 1,02M |
| 2026-09-09 | $309,19 | -1,57 % | $311,86 | $313,00 | $308,58 | 1,35M |
| 2026-09-08 | $314,13 | -2,60 % | $320,00 | $321,15 | $314,06 | 1,68M |
| 2026-09-04 | $322,52 | -0,55 % | $323,75 | $325,05 | $321,09 | 1,97M |
| 2026-09-03 | $324,31 | +2,45 % | $318,69 | $324,44 | $315,33 | 2,53M |
| 2026-09-02 | $316,54 | -2,57 % | $325,46 | $325,62 | $315,87 | 1,28M |
| 2026-09-01 | $324,88 | -0,77 % | $327,54 | $330,48 | $319,36 | 1,81M |
| 2026-08-31 | $327,40 | -1,05 % | $328,65 | $329,57 | $324,70 | 1,90M |
| 2026-08-28 | $330,88 | -0,16 % | $332,38 | $334,08 | $328,83 | 956,90K |
| 2026-08-27 | $331,41 | -1,36 % | $333,45 | $335,03 | $331,20 | 815,00K |
| 2026-08-26 | $335,99 | +0,68 % | $333,82 | $340,83 | $330,41 | 1,17M |
| 2026-08-25 | $333,71 | -0,10 % | $336,97 | $336,97 | $328,87 | 1,10M |
| 2026-08-24 | $334,05 | +2,76 % | $325,00 | $334,37 | $324,30 | 1,49M |
| 2026-08-21 | $325,08 | -0,29 % | $328,30 | $330,63 | $324,66 | 1,78M |
| 2026-08-20 | $326,04 | -0,71 % | $326,17 | $333,23 | $325,38 | 1,67M |
| 2026-08-19 | $328,38 | 0,00 % | $330,95 | $338,04 | $327,06 | 1,30M |
| 2026-08-18 | $328,38 | -0,94 % | $333,38 | $334,15 | $328,04 | 1,07M |
| 2026-08-17 | $331,49 | -0,94 % | $334,76 | $340,09 | $331,42 | 1,47M |
| 2026-08-14 | $334,64 | -1,39 % | $339,03 | $341,69 | $333,49 | 1,31M |
| 2026-08-13 | $339,35 | +3,85 % | $326,99 | $340,25 | $326,99 | 2,50M |
| 2026-08-12 | $326,77 | +1,35 % | $322,96 | $326,81 | $321,12 | 1,45M |
| 2026-08-11 | $322,43 | -0,82 % | $327,21 | $328,35 | $320,76 | 2,15M |
| 2026-08-10 | $325,08 | +2,04 % | $317,62 | $326,14 | $316,90 | 1,67M |
| 2026-08-07 | $318,57 | +0,85 % | $315,06 | $319,69 | $313,31 | 1,21M |
| 2026-08-06 | $315,87 | +1,66 % | $312,64 | $318,50 | $312,39 | 1,92M |
| 2026-08-05 | $310,72 | -0,84 % | $312,50 | $313,74 | $309,07 | 1,28M |
| 2026-08-04 | $313,34 | +1,33 % | $310,25 | $314,96 | $307,81 | 1,27M |
| 2026-08-03 | $309,24 | +0,60 % | $307,52 | $310,55 | $306,91 | 944,40K |
| 2026-07-31 | $307,40 | -0,37 % | $311,01 | $311,45 | $306,98 | 1,31M |
| 2026-07-30 | $308,55 | -0,02 % | $311,28 | $311,33 | $304,18 | 1,54M |
| 2026-07-29 | $308,61 | -1,29 % | $312,00 | $312,85 | $307,66 | 1,83M |
| 2026-07-28 | $312,64 | +0,60 % | $310,85 | $313,75 | $303,00 | 1,46M |
| 2026-07-27 | $310,79 | -1,32 % | $314,50 | $315,99 | $308,71 | 1,78M |
| 2026-07-24 | $314,96 | -0,21 % | $316,04 | $318,56 | $314,00 | 1,08M |
| 2026-07-23 | $315,62 | -1,68 % | $319,97 | $321,50 | $314,31 | 1,62M |
| 2026-07-22 | $321,02 | +1,85 % | $313,58 | $322,13 | $313,50 | 1,61M |
| 2026-07-21 | $315,19 | +2,93 % | $312,00 | $317,00 | $309,00 | 1,62M |
| 2026-07-20 | $306,22 | -2,16 % | $314,00 | $314,00 | $305,70 | 1,83M |
| 2026-07-17 | $312,98 | -1,64 % | $316,15 | $318,66 | $312,13 | 1,47M |
| 2026-07-16 | $318,20 | +1,53 % | $313,32 | $319,04 | $312,60 | 1,44M |
| 2026-07-15 | $313,42 | -0,08 % | $316,00 | $320,16 | $311,74 | 1,47M |
| 2026-07-14 | $313,66 | -0,03 % | $315,14 | $316,45 | $311,01 | 1,44M |
| 2026-07-13 | $313,74 | -0,30 % | $315,78 | $317,25 | $311,54 | 1,57M |
| 2026-07-10 | $314,69 | +1,24 % | $313,85 | $317,64 | $311,31 | 1,64M |
| 2026-07-09 | $310,84 | +0,35 % | $313,25 | $320,57 | $304,06 | 2,43M |
| 2026-07-08 | $309,76 | -1,00 % | $312,76 | $314,16 | $306,36 | 1,75M |
| 2026-07-07 | $312,88 | +0,95 % | $311,79 | $313,94 | $309,50 | 1,38M |
| 2026-07-06 | $309,93 | -0,98 % | $313,05 | $317,04 | $307,66 | 1,42M |
| 2026-07-02 | $313,00 | -0,28 % | $317,82 | $317,99 | $310,30 | 1,25M |
| 2026-07-01 | $313,89 | +0,24 % | $313,00 | $317,08 | $310,61 | 2,12M |
| 2026-06-30 | $313,13 | -3,77 % | $324,56 | $325,73 | $309,02 | 3,18M |
| 2026-06-29 | $325,40 | +2,16 % | $317,91 | $325,73 | $317,91 | 3,05M |
| 2026-06-26 | $318,53 | -3,31 % | $327,58 | $327,62 | $316,12 | 3,42M |
| 2026-06-25 | $329,44 | +3,98 % | $319,04 | $329,49 | $317,75 | 2,71M |
| 2026-06-24 | $316,83 | -0,13 % | $314,77 | $323,68 | $306,05 | 5,96M |
| 2026-06-23 | $317,24 | -3,51 % | $326,01 | $327,40 | $316,36 | 3,55M |
| 2026-06-22 | $328,78 | +0,79 % | $326,31 | $332,40 | $325,66 | 2,35M |
| 2026-06-18 | $326,20 | +0,08 % | $329,95 | $331,10 | $324,47 | 2,53M |
| 2026-06-17 | $325,93 | -2,92 % | $335,75 | $338,18 | $325,04 | 1,27M |
| 2026-06-16 | $335,74 | -0,89 % | $339,09 | $342,14 | $334,86 | 1,37M |
| 2026-06-15 | $338,75 | +0,13 % | $340,86 | $345,37 | $337,82 | 1,96M |
| 2026-06-12 | $338,31 | +0,09 % | $342,00 | $342,81 | $335,00 | 1,18M |
| 2026-06-11 | $338,00 | +5,87 % | $324,88 | $338,94 | $322,84 | 2,52M |
| 2026-06-10 | $319,25 | -3,77 % | $326,58 | $331,48 | $318,96 | 1,70M |
| 2026-06-09 | $331,76 | +0,47 % | $333,74 | $337,49 | $325,55 | 1,66M |
| 2026-06-08 | $330,22 | -0,24 % | $331,20 | $332,97 | $328,22 | 1,76M |
| 2026-06-05 | $331,00 | +0,91 % | $327,73 | $333,40 | $326,11 | 2,58M |
| 2026-06-04 | $328,00 | +1,09 % | $328,16 | $334,43 | $327,76 | 1,89M |
| 2026-06-03 | $324,46 | -1,38 % | $327,52 | $329,97 | $324,17 | 2,01M |
| 2026-06-02 | $329,00 | -2,80 % | $337,34 | $337,34 | $327,00 | 3,31M |
| 2026-06-01 | $338,49 | +2,02 % | $325,01 | $341,14 | $321,81 | 2,40M |
| 2026-05-29 | $331,79 | +0,09 % | $331,53 | $333,50 | $329,67 | 2,73M |
| 2026-05-28 | $331,51 | -0,09 % | $330,38 | $332,50 | $325,16 | 2,41M |
| 2026-05-27 | $331,81 | +2,94 % | $329,59 | $333,36 | $328,24 | 2,30M |
| 2026-05-26 | $322,32 | +1,47 % | $320,09 | $324,76 | $320,07 | 1,54M |
| 2026-05-22 | $317,65 | +1,36 % | $317,42 | $321,35 | $315,87 | 1,87M |