WKN: | 912029 |
ISIN: | US31428X1063 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
aktueller Kurs: |
195,06 EUR
|
Veränderung: |
0,00 EUR
|
Veränderung in %: |
0,00 %
|
Weshalb die FedEx-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 15. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.06.2025 |
191,74 193,68 |
193,68 191,74 |
191,74 | 193,68 |
0 -0,16% |
-0,16% |
12.06.2025 |
193,10 194,00 |
194,00 193,10 |
193,10 | 194,00 |
0 -0,23% |
-0,23% |
11.06.2025 |
198,54 194,44 |
198,54 194,44 |
194,44 | 194,44 |
0 -2,07% |
-2,07% |
10.06.2025 |
193,94 198,54 |
198,94 193,94 |
193,94 | 198,54 |
0 2,71% |
2,71% |
09.06.2025 |
191,54 193,30 |
196,18 191,54 |
191,54 | 193,30 |
5.030 1,85% |
1,85% |
06.06.2025 |
189,78 189,78 |
189,78 189,78 |
189,78 | 189,78 |
0 0,33% |
0,33% |
05.06.2025 |
191,24 189,16 |
191,30 189,16 |
189,16 | 189,16 |
0 -2,15% |
-2,15% |
04.06.2025 |
193,12 193,32 |
193,32 193,12 |
193,12 | 193,32 |
5.026 1,74% |
1,74% |
03.06.2025 |
190,02 190,02 |
190,02 190,02 |
190,02 | 190,02 |
0 -0,20% |
-0,20% |
02.06.2025 |
190,38 190,40 |
190,40 190,38 |
190,38 | 190,40 |
0 -1,87% |
-1,87% |
30.05.2025 |
194,02 194,02 |
194,02 194,02 |
194,02 | 194,02 |
0 0,87% |
0,87% |
29.05.2025 |
195,54 192,34 |
195,54 191,64 |
191,64 | 192,34 |
0 0,15% |
0,15% |
28.05.2025 |
193,92 192,06 |
193,92 192,06 |
192,06 | 192,06 |
0 -0,81% |
-0,81% |
27.05.2025 |
191,80 193,62 |
193,62 191,80 |
191,80 | 193,62 |
0 0,25% |
0,25% |
26.05.2025 |
190,62 193,14 |
193,14 190,62 |
190,62 | 193,14 |
96.773 1,18% |
1,18% |
23.05.2025 |
193,12 190,88 |
193,12 190,88 |
190,88 | 190,88 |
0 -1,82% |
-1,82% |
22.05.2025 |
190,92 194,42 |
194,42 190,92 |
190,92 | 194,42 |
0 1,59% |
1,59% |
21.05.2025 |
193,90 191,38 |
193,90 191,38 |
191,38 | 191,38 |
0 -2,12% |
-2,12% |
20.05.2025 |
198,12 195,52 |
198,12 195,52 |
195,52 | 195,52 |
0 -2,68% |
-2,68% |
19.05.2025 |
202,60 200,90 |
202,60 200,90 |
200,90 | 200,90 |
0 -2,00% |
-2,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
268,05 259,60 |
271,95 257,55 |
257,55 | 259,60 | -3,15% |
Februar |
259,60 251,30 |
256,95 240,05 |
240,05 | 251,30 | -3,20% |
März |
251,30 222,10 |
252,00 207,10 |
207,10 | 222,10 | -11,62% |
April |
222,10 184,14 |
224,55 177,98 |
177,98 | 184,14 | -17,09% |
Mai |
184,14 191,92 |
213,55 184,14 |
184,14 | 191,92 | 4,23% |
Juni |
191,92 192,14 |
198,94 189,74 |
189,74 | 192,14 | 0,11% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
268,05 192,14 |
271,95 177,98 |
177,98 | 192,14 | -28,32% |
2024 |
228,50 268,05 |
292,85 219,50 |
219,50 | 268,05 | 17,31% |
2023 |
164,00 228,50 |
260,00 162,20 |
162,20 | 228,50 | 39,33% |
2022 |
227,70 164,00 |
235,00 149,24 |
149,24 | 164,00 | -27,98% |
2021 |
213,40 227,70 |
259,10 188,00 |
188,00 | 227,70 | 6,70% |
2020 |
135,98 213,40 |
248,55 86,07 |
86,07 | 213,40 | 56,93% |
2019 |
141,00 135,98 |
176,80 124,94 |
124,94 | 135,98 | -3,56% |
2018 |
206,87 141,00 |
227,10 136,54 |
136,54 | 141,00 | -31,84% |
2017 |
176,90 206,87 |
212,50 168,49 |
168,49 | 206,87 | 16,94% |
2016 |
136,46 176,90 |
190,53 109,64 |
109,64 | 176,90 | 29,64% |
2015 |
144,40 136,46 |
168,33 125,73 |
125,73 | 136,46 | -5,50% |
2014 |
104,35 144,40 |
148,01 94,49 |
94,49 | 144,40 | 38,38% |
2013 |
69,41 104,35 |
104,35 68,87 |
68,87 | 104,35 | 50,34% |
2012 |
65,90 69,41 |
75,68 64,14 |
64,14 | 69,41 | 5,33% |
2011 |
70,08 65,90 |
72,99 48,96 |
48,96 | 65,90 | -5,96% |
2010 |
59,03 70,08 |
71,61 55,81 |
55,81 | 70,08 | 18,72% |
2009 |
42,32 59,03 |
63,16 28,00 |
28,00 | 59,03 | 39,48% |
2008 |
62,72 42,32 |
64,57 42,15 |
42,15 | 42,32 | -32,53% |
2007 |
81,85 62,72 |
90,85 62,03 |
62,03 | 62,72 | -23,37% |
2006 |
87,51 81,85 |
97,10 76,99 |
76,99 | 81,85 | -6,47% |
2005 |
72,88 87,51 |
88,71 62,93 |
62,93 | 87,51 | 20,07% |
2004 |
55,70 72,88 |
75,01 50,75 |
50,75 | 72,88 | 30,84% |
2003 |
51,00 55,70 |
66,95 44,50 |
44,50 | 55,70 | 9,22% |
2002 |
59,60 51,00 |
70,00 45,50 |
45,50 | 51,00 | -14,43% |
2001 |
42,00 59,60 |
60,00 36,00 |
36,00 | 59,60 | 41,90% |
2000 |
41,00 42,00 |
58,80 33,00 |
33,00 | 42,00 | 2,44% |
1999 |
38,04 41,00 |
57,90 32,10 |
32,10 | 41,00 | 7,78% |
1998 |
25,87 38,04 |
39,50 21,22 |
21,22 | 38,04 | 47,04% |
1997 |
21,47 25,87 |
36,81 21,40 |
21,40 | 25,87 | 20,49% |