165,030$
0,36%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 160,29 | 161,10 | 159,70 | 160,65 | -0,26% | 378.815,00 |
| 06.10.2025 | 159,89 | 161,10 | 159,54 | 161,07 | 0,97% | 470.602,00 |
| 02.10.2025 | 160,45 | 161,15 | 159,12 | 159,52 | -0,95% | 282.715,00 |
| 01.10.2025 | 160,40 | 161,87 | 159,76 | 161,05 | -0,37% | 234.036,00 |
| 30.09.2025 | 160,98 | 161,95 | 159,95 | 161,65 | 0,24% | 232.120,00 |
| 29.09.2025 | 161,00 | 163,16 | 160,34 | 161,26 | -0,16% | 244.998,00 |
| 26.09.2025 | 160,08 | 162,03 | 159,80 | 161,52 | 0,58% | 286.320,00 |
| 25.09.2025 | 160,72 | 161,10 | 159,26 | 160,59 | -0,01% | 375.398,00 |
| 24.09.2025 | 158,92 | 161,45 | 158,32 | 160,60 | 1,65% | 324.905,00 |
| 23.09.2025 | 159,79 | 160,87 | 155,86 | 157,99 | -0,98% | 537.576,00 |
| 22.09.2025 | 161,13 | 161,81 | 158,14 | 159,55 | -1,35% | 409.312,00 |
| 19.09.2025 | 163,09 | 164,72 | 161,18 | 161,74 | -1,46% | 1.089.178,00 |
| 18.09.2025 | 162,92 | 164,95 | 162,85 | 164,14 | 0,70% | 327.282,00 |
| 17.09.2025 | 164,85 | 166,12 | 162,96 | 163,00 | -0,54% | 356.688,00 |
| 16.09.2025 | 163,49 | 164,23 | 161,95 | 163,89 | 0,54% | 278.177,00 |
| 15.09.2025 | 163,90 | 164,84 | 162,65 | 163,01 | -0,84% | 247.034,00 |
| 12.09.2025 | 165,92 | 167,23 | 164,25 | 164,39 | -1,42% | 229.963,00 |
| 11.09.2025 | 161,70 | 166,95 | 160,70 | 166,75 | 3,17% | 325.440,00 |
| 10.09.2025 | 166,21 | 167,01 | 161,61 | 161,62 | -3,32% | 229.740,00 |
| 09.09.2025 | 166,28 | 167,85 | 165,67 | 167,17 | 0,07% | 188.962,00 |
| 08.09.2025 | 168,64 | 168,64 | 160,18 | 167,05 | -1,00% | 495.991,00 |
| 05.09.2025 | 168,84 | 170,00 | 167,36 | 168,74 | 0,16% | 214.709,00 |
| 04.09.2025 | 168,07 | 168,47 | 167,09 | 168,47 | 0,35% | 199.084,00 |
| 03.09.2025 | 167,02 | 168,64 | 167,00 | 167,89 | -0,43% | 165.822,00 |
| 02.09.2025 | 168,65 | 169,39 | 167,66 | 168,61 | -0,02% | 152.485,00 |
| 29.08.2025 | 168,32 | 168,75 | 167,00 | 168,64 | 0,27% | 208.972,00 |
| 28.08.2025 | 168,79 | 170,17 | 167,51 | 168,18 | -1,04% | 205.459,00 |
| 27.08.2025 | 165,13 | 170,05 | 165,13 | 169,94 | 2,39% | 251.632,00 |
| 26.08.2025 | 167,27 | 167,37 | 165,94 | 165,97 | -0,53% | 220.128,00 |
| 25.08.2025 | 168,43 | 168,43 | 166,64 | 166,86 | -0,81% | 233.643,00 |
| 22.08.2025 | 170,69 | 172,24 | 167,86 | 168,23 | -0,53% | 337.767,00 |
| 21.08.2025 | 167,94 | 169,57 | 167,17 | 169,13 | 0,41% | 174.582,00 |
| 20.08.2025 | 169,19 | 170,70 | 168,44 | 168,44 | -0,39% | 364.757,00 |
| 19.08.2025 | 167,75 | 169,68 | 167,25 | 169,10 | 0,74% | 272.886,00 |
| 18.08.2025 | 166,12 | 168,62 | 165,42 | 167,85 | 1,43% | 275.161,00 |
| 15.08.2025 | 166,81 | 168,96 | 165,20 | 165,49 | -1,20% | 481.582,00 |
| 14.08.2025 | 168,38 | 168,74 | 167,22 | 167,50 | -0,93% | 221.435,00 |
| 13.08.2025 | 165,35 | 169,08 | 165,35 | 169,08 | 2,20% | 293.985,00 |
| 12.08.2025 | 161,00 | 166,01 | 156,51 | 165,44 | -1,27% | 520.828,00 |
| 11.08.2025 | 167,59 | 168,66 | 167,27 | 167,56 | 0,11% | 219.071,00 |
| 08.08.2025 | 168,92 | 169,44 | 167,11 | 167,37 | -0,51% | 183.460,00 |
| 07.08.2025 | 168,63 | 169,38 | 167,20 | 168,22 | 0,12% | 210.016,00 |
| 06.08.2025 | 168,80 | 169,09 | 167,47 | 168,02 | -0,24% | 236.216,00 |
| 05.08.2025 | 166,93 | 169,02 | 165,96 | 168,42 | 1,28% | 252.327,00 |
| 04.08.2025 | 164,99 | 166,85 | 164,59 | 166,29 | 0,47% | 361.166,00 |
| 01.08.2025 | 166,91 | 167,24 | 163,12 | 165,52 | -0,50% | 438.692,00 |
| 31.07.2025 | 170,32 | 171,04 | 165,94 | 166,35 | -2,72% | 272.610,00 |
| 30.07.2025 | 171,30 | 173,16 | 170,45 | 171,00 | -0,04% | 549.705,00 |
| 29.07.2025 | 170,20 | 171,37 | 169,35 | 171,07 | 0,21% | 418.367,00 |
| 28.07.2025 | 173,54 | 173,57 | 170,22 | 170,72 | -1,99% | 408.684,00 |
| 25.07.2025 | 174,07 | 174,65 | 171,63 | 174,18 | 0,40% | 406.317,00 |
| 24.07.2025 | 166,00 | 176,99 | 166,00 | 173,49 | 3,55% | 1.046.674,00 |
| 23.07.2025 | 167,04 | 167,59 | 164,22 | 167,55 | 1,40% | 577.968,00 |
| 22.07.2025 | 164,69 | 165,78 | 162,89 | 165,24 | 1,62% | 555.151,00 |
| 21.07.2025 | 165,48 | 165,48 | 162,46 | 162,60 | -1,00% | 337.877,00 |
| 18.07.2025 | 166,35 | 166,99 | 164,21 | 164,24 | -1,19% | 213.281,00 |
| 17.07.2025 | 165,99 | 166,94 | 165,01 | 166,22 | 0,84% | 236.858,00 |
| 16.07.2025 | 165,27 | 165,92 | 164,50 | 164,83 | 0,75% | 309.697,00 |
| 15.07.2025 | 166,76 | 167,13 | 163,61 | 163,61 | -2,21% | 253.673,00 |
| 14.07.2025 | 164,44 | 167,53 | 163,64 | 167,30 | 1,93% | 318.444,00 |
| 11.07.2025 | 164,08 | 164,80 | 163,19 | 164,14 | -0,25% | 277.090,00 |
| 10.07.2025 | 166,07 | 166,97 | 164,55 | 164,55 | -0,89% | 327.995,00 |