Deutsche Märkte schließen in 4 Stunden 51 Minuten

FedEx Corporation (FDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
274,41-3,21 (-1,16%)
Börsenschluss: 4:00PM EDT

271,25 -3,16 (-1,15 %)
Vorbörse: 7:31AM EDT

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Okt. 2020279,94280,35274,39274,41274,411.904.900
26. Okt. 2020279,99280,50273,40277,62277,622.321.400
23. Okt. 2020278,29283,87276,86283,56283,562.498.300
22. Okt. 2020283,58285,64274,02275,95275,952.962.900
21. Okt. 2020289,16293,30282,26282,28282,283.219.200
20. Okt. 2020284,00292,69283,11287,40287,403.924.900
19. Okt. 2020284,81291,22279,56281,97281,973.453.100
16. Okt. 2020284,00287,16282,00283,87283,872.990.300
15. Okt. 2020273,09282,14271,75282,11282,112.254.700
14. Okt. 2020274,75278,96273,77276,24276,242.080.600
13. Okt. 2020272,32275,24271,85272,74272,741.657.100
12. Okt. 2020272,26274,21271,32273,50273,502.063.600
09. Okt. 2020274,40275,00269,54271,55271,552.172.000
08. Okt. 2020269,73272,52266,35271,06271,061.993.000
07. Okt. 2020263,85270,66263,50268,26268,262.986.500
06. Okt. 2020260,12264,98258,18259,27259,273.152.200
05. Okt. 2020258,80260,96257,73259,21259,212.427.800
02. Okt. 2020250,55258,55250,00255,20255,203.015.300
01. Okt. 2020255,26257,79252,88254,08254,082.862.300
30. Sept. 2020253,47257,51249,50251,52251,522.503.000
29. Sept. 2020254,99258,20249,12253,50253,502.195.400
28. Sept. 2020255,27259,95254,08254,44254,443.309.800
25. Sept. 2020241,68251,90241,47250,17250,173.212.400
24. Sept. 2020244,01247,20239,50244,22244,223.048.300
23. Sept. 2020244,99250,51241,04241,42241,423.083.000
22. Sept. 2020239,51243,78235,63243,42243,422.651.700
21. Sept. 2020237,95239,19230,27238,74238,744.109.500
18. Sept. 2020242,97248,20241,95242,78242,784.348.700
17. Sept. 2020242,63249,80242,11244,08244,084.254.300
16. Sept. 2020253,03256,18246,30250,30250,3017.073.300
15. Sept. 2020234,99239,85230,51236,67236,679.847.300
14. Sept. 2020240,99241,00232,57236,34236,346.583.700
11. Sept. 2020226,44233,67225,47232,79232,794.865.200
10. Sept. 2020229,49229,49222,89224,44224,442.443.300
09. Sept. 2020226,00228,85224,12225,75225,753.222.700
08. Sept. 2020223,79225,75219,72221,05221,052.121.100
04. Sept. 2020222,46228,24217,40226,12226,122.879.800
03. Sept. 2020228,13231,58218,59220,97220,974.003.800
03. Sept. 20200.65 Dividende
02. Sept. 2020227,12229,00223,07227,91227,261.680.700
01. Sept. 2020219,99226,55219,14225,46224,821.904.800
31. Aug. 2020221,80224,20219,80219,84219,211.839.300
28. Aug. 2020218,23223,66218,01221,90221,272.996.100
27. Aug. 2020216,10218,88215,08218,21217,592.014.900
26. Aug. 2020215,73217,12214,08215,77215,151.518.200
25. Aug. 2020219,17219,58213,22214,31213,702.160.200
24. Aug. 2020212,96217,95211,99217,40216,783.393.700
21. Aug. 2020209,16212,94208,50210,49209,892.034.100
20. Aug. 2020206,23209,20205,06208,82208,221.532.800
19. Aug. 2020206,84210,94206,84207,88207,292.218.000
18. Aug. 2020206,37208,43204,18206,97206,383.040.400
17. Aug. 2020210,00211,56206,04206,64206,052.662.000
14. Aug. 2020202,07209,64201,86208,60208,014.633.000
13. Aug. 2020200,68204,79199,61203,86203,283.663.800
12. Aug. 2020200,00206,24199,02201,96201,386.239.400
11. Aug. 2020199,99203,59195,14196,45195,895.998.200
10. Aug. 2020188,16200,46187,34199,98199,4110.815.100
07. Aug. 2020172,47183,88172,47183,53183,016.309.700
06. Aug. 2020172,00173,48171,32172,24171,751.364.900
05. Aug. 2020171,85172,42170,24171,70171,211.310.000
04. Aug. 2020169,22171,48169,20170,66170,171.264.000
03. Aug. 2020169,55170,59168,53169,22168,741.503.400
31. Juli 2020172,00172,71167,99168,40167,922.488.000
30. Juli 2020174,15174,50169,86172,71172,225.407.300
29. Juli 2020167,10171,37167,01169,55169,074.623.800
28. Juli 2020169,42170,33166,71166,93166,452.374.500
27. Juli 2020165,00170,72163,86170,64170,152.926.400
24. Juli 2020164,69166,88164,19165,04164,571.545.900
23. Juli 2020165,41167,39164,65165,99165,521.387.200
22. Juli 2020164,64165,94163,44165,14164,671.231.800
21. Juli 2020165,10167,56164,41165,50165,031.731.700
20. Juli 2020164,89165,55162,81164,13163,661.593.300
17. Juli 2020167,28168,12164,91165,98165,512.047.900
16. Juli 2020161,77167,10160,47166,10165,634.100.000
15. Juli 2020160,42162,53159,04161,25160,793.332.800
14. Juli 2020156,23158,92155,53158,50158,051.641.100
13. Juli 2020160,00160,22155,66156,23155,781.735.900
10. Juli 2020156,20159,01155,97158,59158,141.746.200
09. Juli 2020158,00158,75155,32155,74155,302.238.300
08. Juli 2020158,12159,38156,27158,56158,112.110.700
07. Juli 2020154,27159,95154,13158,54158,092.582.800
06. Juli 2020157,90158,40153,66156,27155,823.015.800
02. Juli 2020158,60159,72155,28155,48155,044.046.900
01. Juli 2020158,85163,65155,76156,66156,2117.967.500
30. Juni 2020136,22140,75134,92140,22139,826.473.300
29. Juni 2020131,30134,73130,12134,55134,172.336.200
26. Juni 2020135,20135,38129,28130,08129,713.282.000
26. Juni 20200.65 Dividende
25. Juni 2020133,72136,28132,23136,11135,072.310.900
24. Juni 2020137,65138,00134,13135,09134,062.357.300
23. Juni 2020138,55139,84137,38139,07138,011.385.200
22. Juni 2020136,55137,75135,20137,38136,331.448.100
19. Juni 2020140,76140,88135,62137,63136,582.828.500
18. Juni 2020134,92139,34134,50138,39137,342.416.200
17. Juni 2020136,71137,40134,87135,66134,631.214.400
16. Juni 2020138,15139,37133,00135,54134,511.651.800
15. Juni 2020128,42134,63127,29133,68132,661.835.300
12. Juni 2020134,59135,00129,14132,72131,712.271.700
11. Juni 2020133,95134,47127,81128,81127,834.389.300
10. Juni 2020144,00144,41140,32140,40139,332.079.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...