137,700€
0,50%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 143,93 | 145,35 | 140,47 | 142,01 | -0,64% | - |
| 04.05.2026 | 148,20 | 151,22 | 140,16 | 142,93 | -5,34% | - |
| 30.04.2026 | 153,91 | 160,83 | 146,12 | 150,99 | -2,39% | 150,00 |
| 29.04.2026 | 156,26 | 159,16 | 152,25 | 154,69 | -0,85% | - |
| 28.04.2026 | 158,08 | 161,91 | 155,02 | 156,01 | -1,27% | 130,00 |
| 27.04.2026 | 157,16 | 159,87 | 155,93 | 158,01 | 0,52% | - |
| 24.04.2026 | 158,63 | 158,85 | 154,73 | 157,20 | -0,82% | - |
| 23.04.2026 | 158,16 | 159,04 | 154,44 | 158,50 | -0,01% | - |
| 22.04.2026 | 159,13 | 160,76 | 156,01 | 158,51 | -0,31% | - |
| 21.04.2026 | 155,19 | 159,55 | 154,35 | 159,01 | 2,58% | 26,00 |
| 20.04.2026 | 152,73 | 156,09 | 150,92 | 155,01 | 1,65% | - |
| 17.04.2026 | 154,72 | 154,82 | 150,67 | 152,50 | -1,30% | - |
| 16.04.2026 | 152,00 | 155,01 | 150,60 | 154,51 | 1,64% | 100,00 |
| 15.04.2026 | 151,82 | 154,69 | 150,85 | 152,01 | 0,00% | - |
| 14.04.2026 | 152,75 | 153,58 | 151,51 | 152,01 | -0,65% | 14,00 |
| 13.04.2026 | 150,88 | 154,43 | 147,31 | 153,01 | 2,01% | - |
| 10.04.2026 | 154,90 | 157,78 | 149,69 | 150,00 | -3,23% | 18,00 |
| 09.04.2026 | 155,40 | 157,43 | 152,16 | 155,01 | -0,71% | - |
| 08.04.2026 | 157,74 | 161,01 | 154,78 | 156,12 | -1,65% | 104,00 |
| 07.04.2026 | 159,63 | 160,89 | 156,52 | 158,74 | 0,15% | 141,00 |
| 02.04.2026 | 155,13 | 159,41 | 154,46 | 158,51 | 2,59% | 17,00 |
| 01.04.2026 | 152,87 | 155,42 | 151,67 | 154,51 | 0,98% | - |
| 31.03.2026 | 151,77 | 154,96 | 149,24 | 153,01 | 0,66% | - |
| 30.03.2026 | 148,58 | 152,96 | 147,50 | 152,00 | 2,70% | - |
| 27.03.2026 | 148,52 | 150,06 | 146,53 | 148,00 | -0,32% | - |
| 26.03.2026 | 145,70 | 149,52 | 145,33 | 148,48 | 1,70% | - |
| 25.03.2026 | 147,62 | 150,59 | 141,17 | 146,00 | -0,99% | - |
| 24.03.2026 | 148,35 | 149,91 | 146,52 | 147,46 | -0,36% | - |
| 23.03.2026 | 151,13 | 152,98 | 147,01 | 147,99 | -1,99% | 203,00 |
| 20.03.2026 | 146,55 | 153,65 | 145,69 | 151,00 | 3,42% | - |
| 19.03.2026 | 144,00 | 149,35 | 141,96 | 146,00 | 1,46% | - |
| 18.03.2026 | 141,62 | 144,60 | 140,62 | 143,90 | 1,59% | 48,00 |
| 17.03.2026 | 141,08 | 144,89 | 139,41 | 141,65 | 0,19% | - |
| 16.03.2026 | 142,42 | 143,24 | 140,34 | 141,38 | -0,72% | 15,00 |
| 13.03.2026 | 141,72 | 143,59 | 140,90 | 142,40 | 0,92% | - |
| 12.03.2026 | 140,98 | 143,84 | 139,81 | 141,10 | 0,30% | - |
| 11.03.2026 | 139,72 | 140,92 | 138,39 | 140,68 | 0,59% | - |
| 10.03.2026 | 144,06 | 144,19 | 136,87 | 139,85 | -2,88% | - |
| 09.03.2026 | 145,90 | 146,26 | 142,43 | 144,00 | -0,65% | 17,00 |
| 06.03.2026 | 142,65 | 145,73 | 141,04 | 144,94 | 1,66% | - |
| 05.03.2026 | 142,17 | 144,22 | 141,72 | 142,58 | 0,54% | - |
| 04.03.2026 | 143,11 | 143,40 | 140,49 | 141,82 | -0,98% | - |
| 03.03.2026 | 140,61 | 143,23 | 140,61 | 143,23 | 2,11% | - |
| 02.03.2026 | 140,13 | 142,33 | 137,63 | 140,27 | 0,79% | - |
| 27.02.2026 | 142,39 | 142,54 | 129,78 | 139,17 | -1,09% | 140,00 |
| 26.02.2026 | 135,44 | 142,87 | 129,74 | 140,71 | 3,88% | 47,00 |
| 25.02.2026 | 132,68 | 135,72 | 132,68 | 135,45 | 1,77% | - |
| 24.02.2026 | 132,67 | 136,89 | 132,52 | 133,09 | 0,35% | - |
| 23.02.2026 | 136,70 | 137,74 | 132,50 | 132,62 | -3,33% | - |
| 20.02.2026 | 138,09 | 139,38 | 136,65 | 137,19 | -0,46% | 25,00 |
| 19.02.2026 | 137,88 | 139,90 | 137,59 | 137,82 | -0,14% | 30,00 |
| 18.02.2026 | 135,35 | 138,63 | 135,33 | 138,01 | 1,85% | - |
| 17.02.2026 | 137,50 | 139,00 | 135,00 | 135,50 | -1,45% | - |
| 16.02.2026 | 137,00 | 137,50 | 137,00 | 137,50 | 0,36% | 14,00 |
| 13.02.2026 | 136,00 | 138,50 | 135,00 | 137,00 | 0,74% | 60,00 |
| 12.02.2026 | 132,00 | 138,00 | 129,00 | 136,00 | 3,03% | - |
| 11.02.2026 | 145,50 | 148,50 | 131,50 | 132,00 | -9,59% | 6,00 |
| 10.02.2026 | 148,50 | 150,00 | 145,50 | 146,00 | -1,68% | - |
| 09.02.2026 | 150,50 | 151,50 | 148,00 | 148,50 | -1,98% | - |
| 06.02.2026 | 150,50 | 153,00 | 148,00 | 151,50 | 0,33% | - |
| 05.02.2026 | 147,50 | 151,00 | 147,50 | 151,00 | 2,03% | - |
| 04.02.2026 | 145,00 | 149,50 | 144,50 | 148,00 | 1,72% | - |
| 03.02.2026 | 150,00 | 150,50 | 142,50 | 145,50 | -3,00% | - |
| 02.02.2026 | 147,00 | 150,00 | 146,50 | 150,00 | 2,04% | - |
| 30.01.2026 | 147,00 | 147,50 | 145,00 | 147,00 | 1,03% | - |
| 29.01.2026 | 150,00 | 150,50 | 142,50 | 145,50 | -3,00% | - |
| 28.01.2026 | 153,00 | 153,50 | 149,50 | 150,00 | -1,32% | - |
| 27.01.2026 | 155,00 | 155,00 | 150,00 | 152,00 | -1,62% | - |
| 26.01.2026 | 153,50 | 155,50 | 151,00 | 154,50 | 0,32% | - |
| 23.01.2026 | 154,50 | 156,50 | 152,50 | 154,00 | -0,65% | - |
| 22.01.2026 | 154,50 | 155,50 | 153,00 | 155,00 | 0,32% | - |
| 21.01.2026 | 152,50 | 155,00 | 151,00 | 154,50 | 1,98% | - |
| 20.01.2026 | 147,50 | 154,00 | 145,50 | 151,50 | -0,33% | - |
| 19.01.2026 | 153,50 | 153,50 | 134,00 | 152,00 | -1,30% | 150,00 |
| 16.01.2026 | 152,50 | 154,00 | 152,00 | 154,00 | 0,65% | - |
| 15.01.2026 | 151,00 | 153,50 | 150,50 | 153,00 | 1,32% | - |
| 14.01.2026 | 151,50 | 153,00 | 150,00 | 151,00 | -0,66% | 65,00 |
| 13.01.2026 | 153,00 | 153,50 | 151,00 | 152,00 | 0,00% | - |
| 12.01.2026 | 151,50 | 153,00 | 150,50 | 152,00 | 0,33% | - |
| 09.01.2026 | 151,50 | 152,00 | 150,00 | 151,50 | 0,33% | - |
| 08.01.2026 | 150,50 | 152,50 | 149,50 | 151,00 | 0,00% | - |
| 07.01.2026 | 152,50 | 153,00 | 150,50 | 151,00 | -0,98% | - |
| 06.01.2026 | 152,50 | 153,50 | 151,00 | 152,50 | -0,33% | 390,00 |
| 05.01.2026 | 145,50 | 154,50 | 145,50 | 153,00 | 5,15% | - |
| 02.01.2026 | 145,50 | 146,00 | 142,50 | 145,50 | -3,00% | - |
| 30.12.2025 | 149,50 | 150,00 | 149,00 | 150,00 | 0,67% | - |
| 29.12.2025 | 149,50 | 150,50 | 148,50 | 149,00 | -0,67% | - |
| 23.12.2025 | 152,00 | 153,00 | 149,00 | 150,00 | -1,32% | - |
| 22.12.2025 | 151,00 | 153,00 | 148,00 | 152,00 | 0,66% | - |
| 19.12.2025 | 149,50 | 151,00 | 148,00 | 151,00 | 1,34% | - |
| 18.12.2025 | 150,50 | 151,00 | 148,00 | 149,00 | -1,32% | - |
| 17.12.2025 | 146,00 | 153,00 | 143,50 | 151,00 | 3,78% | - |
| 16.12.2025 | 145,50 | 146,50 | 143,00 | 145,50 | 0,34% | 17,00 |
| 15.12.2025 | 145,00 | 146,50 | 144,00 | 145,00 | -0,34% | 14,00 |
| 12.12.2025 | 143,50 | 146,00 | 142,50 | 145,50 | 1,39% | - |
| 11.12.2025 | 142,00 | 145,00 | 141,50 | 143,50 | 1,06% | - |
| 10.12.2025 | 143,00 | 144,00 | 141,00 | 142,00 | -0,70% | - |
| 09.12.2025 | 142,00 | 144,00 | 141,50 | 143,00 | 0,35% | - |
| 08.12.2025 | 146,50 | 147,00 | 142,00 | 142,50 | -2,73% | - |
| 05.12.2025 | 143,50 | 147,00 | 141,00 | 146,50 | 2,09% | - |