167,570$
-0,50%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 166,29 | 169,13 | 164,71 | 167,57 | -0,50% | 397.776,00 |
| 06.03.2026 | 164,44 | 169,29 | 162,37 | 168,41 | 1,75% | 288.097,00 |
| 05.03.2026 | 165,46 | 167,01 | 164,05 | 165,51 | 0,30% | 249.874,00 |
| 04.03.2026 | 166,62 | 167,00 | 163,35 | 165,01 | -0,78% | 316.152,00 |
| 03.03.2026 | 162,75 | 166,33 | 162,04 | 166,30 | 1,41% | 1.143.009,00 |
| 02.03.2026 | 163,99 | 167,37 | 163,51 | 163,98 | -0,27% | 547.483,00 |
| 27.02.2026 | 167,05 | 167,05 | 153,36 | 164,42 | -2,19% | 1.237.559,00 |
| 26.02.2026 | 158,84 | 168,31 | 153,39 | 168,11 | 5,08% | 1.515.790,00 |
| 25.02.2026 | 158,36 | 160,44 | 156,48 | 159,98 | 2,09% | 1.193.845,00 |
| 24.02.2026 | 157,95 | 161,17 | 156,24 | 156,70 | -3,04% | 530.417,00 |
| 20.02.2026 | 163,21 | 163,82 | 160,89 | 161,62 | -0,38% | 408.984,00 |
| 19.02.2026 | 161,98 | 164,41 | 161,72 | 162,24 | -0,23% | 344.353,00 |
| 18.02.2026 | 162,52 | 163,65 | 159,14 | 162,62 | 1,49% | 394.066,00 |
| 17.02.2026 | 162,85 | 164,88 | 159,90 | 160,23 | -1,58% | 482.898,00 |
| 13.02.2026 | 163,75 | 164,33 | 160,92 | 162,81 | 1,18% | 409.079,00 |
| 12.02.2026 | 156,57 | 163,93 | 153,39 | 160,91 | 2,61% | 816.977,00 |
| 11.02.2026 | 172,13 | 173,90 | 155,88 | 156,81 | -9,55% | 556.446,00 |
| 10.02.2026 | 177,05 | 177,42 | 173,20 | 173,36 | -1,78% | 185.086,00 |
| 09.02.2026 | 180,01 | 180,01 | 176,50 | 176,50 | -1,36% | 181.481,00 |
| 06.02.2026 | 179,39 | 180,42 | 175,15 | 178,93 | 0,86% | 315.622,00 |
| 05.02.2026 | 175,05 | 178,32 | 174,10 | 177,40 | 1,84% | 285.523,00 |
| 04.02.2026 | 170,77 | 176,02 | 170,60 | 174,20 | 1,56% | 210.336,00 |
| 03.02.2026 | 172,13 | 174,58 | 168,19 | 171,53 | -2,99% | 278.836,00 |
| 02.02.2026 | 174,00 | 176,93 | 171,02 | 176,81 | 1,23% | 211.005,00 |
| 30.01.2026 | 173,72 | 174,70 | 171,70 | 174,67 | 0,04% | 196.357,00 |
| 29.01.2026 | 180,20 | 180,20 | 170,43 | 174,60 | -2,59% | 329.759,00 |
| 28.01.2026 | 183,02 | 183,02 | 179,19 | 179,24 | -2,05% | 257.297,00 |
| 27.01.2026 | 183,11 | 183,72 | 181,17 | 182,99 | -0,28% | 338.081,00 |
| 26.01.2026 | 181,91 | 183,61 | 179,30 | 183,50 | 0,80% | 199.322,00 |
| 22.01.2026 | 181,28 | 182,27 | 180,83 | 182,04 | 0,55% | 196.276,00 |
| 21.01.2026 | 178,73 | 181,21 | 177,48 | 181,05 | 1,64% | 217.977,00 |
| 20.01.2026 | 178,19 | 180,45 | 176,39 | 178,12 | -0,03% | 195.351,00 |
| 16.01.2026 | 176,84 | 178,68 | 176,35 | 178,17 | 0,34% | 226.067,00 |
| 15.01.2026 | 175,07 | 178,14 | 174,66 | 177,57 | 1,29% | 234.134,00 |
| 14.01.2026 | 175,55 | 177,78 | 174,78 | 175,30 | -0,78% | 163.488,00 |
| 13.01.2026 | 178,46 | 178,48 | 175,64 | 176,68 | -0,65% | 189.767,00 |
| 12.01.2026 | 177,37 | 178,90 | 175,48 | 177,84 | 0,73% | 151.849,00 |
| 09.01.2026 | 176,00 | 177,01 | 174,96 | 176,55 | 0,31% | 196.531,00 |
| 08.01.2026 | 177,08 | 177,47 | 174,76 | 176,00 | 0,00% | 346.814,00 |
| 07.01.2026 | 176,01 | 178,33 | 175,08 | 176,00 | -0,94% | 196.686,00 |
| 06.01.2026 | 179,33 | 179,33 | 176,69 | 177,67 | -0,78% | 127.260,00 |
| 05.01.2026 | 172,02 | 181,25 | 172,02 | 179,06 | 5,16% | 256.936,00 |
| 02.01.2026 | 170,16 | 170,75 | 167,50 | 170,28 | -0,32% | 165.189,00 |
| 31.12.2025 | 172,22 | 172,50 | 170,30 | 170,83 | -1,07% | 123.595,00 |
| 30.12.2025 | 177,37 | 177,37 | 172,56 | 172,67 | -1,82% | 120.414,00 |
| 29.12.2025 | 176,79 | 176,79 | 175,01 | 175,87 | 0,22% | 145.115,00 |
| 26.12.2025 | 175,37 | 176,07 | 174,49 | 175,49 | -0,20% | 144.150,00 |
| 24.12.2025 | 176,26 | 177,57 | 175,08 | 175,85 | -0,27% | 102.331,00 |
| 23.12.2025 | 178,99 | 179,83 | 176,33 | 176,33 | -1,30% | 340.365,00 |
| 22.12.2025 | 177,10 | 179,62 | 174,90 | 178,65 | 1,20% | 365.327,00 |
| 19.12.2025 | 173,19 | 177,10 | 173,19 | 176,54 | 1,06% | 987.497,00 |
| 18.12.2025 | 175,59 | 176,66 | 173,48 | 174,68 | -1,14% | 579.414,00 |
| 17.12.2025 | 170,16 | 176,76 | 169,76 | 176,70 | 3,41% | 433.494,00 |
| 16.12.2025 | 169,87 | 171,66 | 167,94 | 170,87 | 0,16% | 389.778,00 |
| 15.12.2025 | 170,79 | 171,00 | 169,02 | 170,59 | -0,08% | 368.179,00 |
| 12.12.2025 | 168,50 | 171,17 | 167,48 | 170,72 | 1,42% | 265.495,00 |
| 11.12.2025 | 166,55 | 169,78 | 166,55 | 168,33 | 1,03% | 312.397,00 |
| 10.12.2025 | 165,27 | 168,75 | 163,78 | 166,61 | 0,01% | 221.083,00 |
| 09.12.2025 | 166,05 | 167,57 | 165,00 | 166,60 | 0,71% | 269.253,00 |
| 08.12.2025 | 168,50 | 169,69 | 164,70 | 165,42 | -3,14% | 527.838,00 |
| 05.12.2025 | 165,51 | 170,93 | 165,51 | 170,79 | 2,48% | 337.650,00 |
| 04.12.2025 | 165,66 | 167,08 | 165,29 | 166,66 | 0,99% | 208.052,00 |
| 03.12.2025 | 161,99 | 165,26 | 161,99 | 165,03 | 0,36% | 204.037,00 |
| 02.12.2025 | 165,30 | 166,76 | 163,66 | 164,43 | 0,14% | 274.034,00 |
| 01.12.2025 | 162,76 | 167,45 | 162,16 | 164,20 | 0,64% | 354.993,00 |
| 28.11.2025 | 163,22 | 164,32 | 162,86 | 163,15 | -0,49% | 130.000,00 |
| 26.11.2025 | 165,04 | 166,63 | 163,95 | 163,95 | -0,94% | 245.707,00 |
| 25.11.2025 | 162,00 | 166,36 | 162,00 | 165,50 | 1,99% | 189.955,00 |
| 24.11.2025 | 164,18 | 164,23 | 161,37 | 162,27 | 0,15% | 375.172,00 |
| 20.11.2025 | 163,61 | 165,59 | 160,37 | 162,02 | -0,81% | 221.043,00 |
| 19.11.2025 | 161,60 | 163,41 | 160,76 | 163,35 | 1,21% | 258.866,00 |
| 18.11.2025 | 160,19 | 161,91 | 159,38 | 161,39 | 0,04% | 175.308,00 |
| 17.11.2025 | 163,34 | 165,20 | 161,20 | 161,32 | -2,21% | 217.788,00 |
| 13.11.2025 | 165,10 | 167,66 | 164,29 | 164,96 | -0,24% | 249.487,00 |
| 12.11.2025 | 162,77 | 166,91 | 162,77 | 165,36 | 0,92% | 263.227,00 |
| 11.11.2025 | 164,20 | 165,50 | 162,73 | 163,86 | 0,59% | 344.615,00 |
| 10.11.2025 | 162,61 | 163,94 | 161,29 | 162,90 | -0,31% | 196.059,00 |
| 07.11.2025 | 163,62 | 166,18 | 163,16 | 163,41 | -0,35% | 305.581,00 |
| 06.11.2025 | 168,90 | 168,90 | 163,89 | 163,98 | -1,70% | 343.955,00 |
| 05.11.2025 | 168,39 | 169,02 | 166,42 | 166,81 | -0,34% | 400.953,00 |
| 04.11.2025 | 165,32 | 167,90 | 164,68 | 167,38 | 1,40% | 328.930,00 |
| 03.11.2025 | 163,13 | 165,40 | 161,20 | 165,07 | 0,04% | 469.160,00 |
| 31.10.2025 | 167,12 | 167,12 | 163,65 | 165,01 | -1,87% | 518.648,00 |
| 30.10.2025 | 167,42 | 170,44 | 167,42 | 168,16 | -0,37% | 322.729,00 |
| 29.10.2025 | 169,24 | 170,98 | 166,57 | 168,78 | -0,76% | 610.476,00 |
| 28.10.2025 | 165,71 | 170,78 | 163,57 | 170,07 | 2,10% | 660.042,00 |
| 27.10.2025 | 162,55 | 166,69 | 159,12 | 166,58 | 5,54% | 589.583,00 |
| 24.10.2025 | 153,85 | 157,92 | 149,78 | 157,83 | 2,69% | 781.278,00 |
| 23.10.2025 | 156,80 | 161,55 | 151,55 | 153,70 | -1,34% | 1.398.489,00 |
| 22.10.2025 | 153,21 | 157,26 | 151,93 | 155,79 | 1,66% | 910.707,00 |
| 21.10.2025 | 153,59 | 154,09 | 152,36 | 153,25 | 0,39% | 266.448,00 |
| 20.10.2025 | 152,52 | 153,41 | 151,81 | 152,66 | 0,27% | 310.128,00 |
| 17.10.2025 | 152,68 | 154,33 | 151,04 | 152,25 | 0,38% | 328.644,00 |
| 16.10.2025 | 152,99 | 152,99 | 149,31 | 151,68 | -0,54% | 302.156,00 |
| 15.10.2025 | 156,23 | 157,73 | 152,38 | 152,50 | -3,19% | 405.891,00 |
| 14.10.2025 | 158,37 | 159,19 | 155,83 | 157,53 | -0,04% | 311.624,00 |
| 13.10.2025 | 160,49 | 160,65 | 155,48 | 157,60 | -2,54% | 392.859,00 |
| 10.10.2025 | 160,32 | 162,32 | 159,09 | 161,70 | 0,71% | 518.131,00 |
| 09.10.2025 | 163,11 | 163,96 | 159,56 | 160,56 | -1,71% | 271.593,00 |
| 08.10.2025 | 161,04 | 163,41 | 159,88 | 163,35 | 1,68% | 385.470,00 |