195,270$
-1,04%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 196,55 | 198,21 | 193,85 | 195,27 | -1,04% | 94.636,00 |
| 28.01.2025 | 195,30 | 204,69 | 195,30 | 197,33 | 0,17% | 453.376,00 |
| 27.01.2025 | 192,00 | 197,37 | 191,98 | 196,99 | 3,02% | 153.960,00 |
| 24.01.2025 | 191,15 | 192,28 | 190,00 | 191,22 | -0,30% | 153.047,00 |
| 23.01.2025 | 192,69 | 194,04 | 190,00 | 191,79 | -0,68% | 208.235,00 |
| 22.01.2025 | 194,17 | 195,44 | 192,00 | 193,10 | -1,09% | 409.182,00 |
| 21.01.2025 | 192,00 | 195,31 | 190,54 | 195,23 | 2,47% | 595.340,00 |
| 17.01.2025 | 194,38 | 194,94 | 190,31 | 190,53 | -1,63% | 273.539,00 |
| 16.01.2025 | 192,92 | 194,50 | 192,33 | 193,69 | 0,34% | 128.332,00 |
| 15.01.2025 | 196,44 | 196,44 | 190,90 | 193,04 | -2,02% | 226.406,00 |
| 14.01.2025 | 195,85 | 197,54 | 194,68 | 197,01 | 1,06% | 189.289,00 |
| 13.01.2025 | 191,09 | 195,00 | 191,06 | 194,95 | 1,13% | 130.120,00 |
| 10.01.2025 | 193,35 | 195,05 | 192,15 | 192,78 | -0,72% | 208.279,00 |
| 08.01.2025 | 192,51 | 194,32 | 191,23 | 194,17 | 0,35% | 148.915,00 |
| 07.01.2025 | 190,88 | 197,18 | 189,66 | 193,49 | 1,74% | 257.797,00 |
| 06.01.2025 | 191,72 | 193,36 | 189,33 | 190,19 | -0,73% | 172.794,00 |
| 03.01.2025 | 190,88 | 192,64 | 190,00 | 191,59 | 0,93% | 89.264,00 |
| 02.01.2025 | 191,98 | 192,32 | 189,52 | 189,83 | -0,68% | 140.543,00 |
| 31.12.2024 | 190,81 | 192,47 | 190,79 | 191,13 | 0,39% | 116.356,00 |
| 30.12.2024 | 190,00 | 192,36 | 189,35 | 190,39 | -1,31% | 126.742,00 |
| 27.12.2024 | 191,30 | 194,00 | 191,30 | 192,91 | -0,28% | 165.203,00 |
| 26.12.2024 | 192,38 | 195,44 | 191,35 | 193,45 | -0,33% | 147.758,00 |
| 24.12.2024 | 192,72 | 194,93 | 191,47 | 194,09 | 0,71% | 106.606,00 |
| 23.12.2024 | 195,38 | 196,04 | 191,29 | 192,72 | -1,32% | 222.827,00 |
| 20.12.2024 | 194,46 | 198,22 | 193,26 | 195,29 | -0,06% | 1.345.874,00 |
| 19.12.2024 | 193,59 | 197,50 | 192,00 | 195,41 | 1,34% | 276.082,00 |
| 18.12.2024 | 197,06 | 198,26 | 192,19 | 192,83 | -2,00% | 299.880,00 |
| 17.12.2024 | 198,51 | 198,90 | 195,49 | 196,77 | -1,21% | 230.363,00 |
| 16.12.2024 | 199,70 | 201,97 | 198,33 | 199,19 | 0,26% | 276.770,00 |
| 13.12.2024 | 199,39 | 200,29 | 197,33 | 198,67 | -0,52% | 166.362,00 |
| 12.12.2024 | 202,34 | 202,34 | 196,40 | 199,71 | 0,39% | 254.908,00 |
| 11.12.2024 | 203,02 | 204,76 | 198,91 | 198,94 | -1,53% | 200.655,00 |
| 10.12.2024 | 199,24 | 202,96 | 197,91 | 202,03 | 1,72% | 255.655,00 |
| 09.12.2024 | 197,43 | 199,70 | 196,90 | 198,62 | 0,31% | 193.775,00 |
| 06.12.2024 | 200,97 | 201,59 | 197,13 | 198,00 | -0,96% | 197.292,00 |
| 05.12.2024 | 202,91 | 204,23 | 199,65 | 199,92 | -2,47% | 143.432,00 |
| 04.12.2024 | 204,90 | 208,28 | 204,61 | 204,99 | 0,16% | 156.199,00 |
| 03.12.2024 | 200,44 | 205,09 | 199,07 | 204,66 | 1,39% | 220.305,00 |
| 02.12.2024 | 203,02 | 203,78 | 201,28 | 201,85 | -0,33% | 185.144,00 |
| 29.11.2024 | 203,49 | 204,80 | 202,52 | 202,52 | -0,59% | 75.975,00 |
| 27.11.2024 | 203,71 | 205,18 | 203,14 | 203,72 | -0,04% | 129.227,00 |
| 26.11.2024 | 204,05 | 205,61 | 202,58 | 203,80 | -0,15% | 170.262,00 |
| 25.11.2024 | 203,04 | 206,24 | 201,59 | 204,10 | 1,11% | 263.330,00 |
| 22.11.2024 | 199,68 | 202,04 | 198,81 | 201,86 | 1,45% | 186.467,00 |
| 20.11.2024 | 197,16 | 199,96 | 196,13 | 198,98 | 0,80% | 162.169,00 |
| 19.11.2024 | 194,15 | 198,75 | 194,15 | 197,41 | 0,83% | 219.265,00 |
| 18.11.2024 | 194,60 | 198,78 | 194,60 | 195,79 | 0,43% | 211.542,00 |
| 15.11.2024 | 194,66 | 196,22 | 193,11 | 194,96 | -0,42% | 341.360,00 |
| 14.11.2024 | 200,26 | 200,54 | 195,37 | 195,79 | -2,06% | 215.570,00 |
| 13.11.2024 | 202,23 | 203,23 | 199,73 | 199,91 | -1,04% | 212.048,00 |
| 12.11.2024 | 203,37 | 204,65 | 201,37 | 202,01 | -0,96% | 169.835,00 |
| 11.11.2024 | 205,34 | 209,13 | 203,68 | 203,96 | -0,15% | 164.134,00 |
| 08.11.2024 | 205,00 | 207,57 | 203,70 | 204,27 | -0,30% | 196.427,00 |
| 07.11.2024 | 202,37 | 206,85 | 200,39 | 204,88 | 1,99% | 225.727,00 |
| 06.11.2024 | 202,00 | 204,00 | 197,64 | 200,89 | 0,95% | 317.502,00 |
| 05.11.2024 | 200,31 | 200,99 | 198,50 | 198,99 | -0,26% | 256.654,00 |
| 04.11.2024 | 198,49 | 199,95 | 197,62 | 199,50 | 0,41% | 220.970,00 |
| 01.11.2024 | 196,58 | 198,94 | 196,58 | 198,69 | 1,85% | 159.894,00 |
| 31.10.2024 | 200,53 | 201,13 | 194,96 | 195,08 | -2,82% | 174.204,00 |
| 30.10.2024 | 200,50 | 204,27 | 199,71 | 200,74 | -0,19% | 357.293,00 |
| 29.10.2024 | 198,30 | 202,45 | 198,02 | 201,13 | 1,43% | 393.606,00 |
| 28.10.2024 | 199,88 | 200,82 | 195,03 | 198,29 | -0,40% | 413.211,00 |
| 25.10.2024 | 201,10 | 202,33 | 197,15 | 199,09 | -1,14% | 454.150,00 |
| 24.10.2024 | 211,96 | 213,07 | 196,52 | 201,38 | -12,25% | 858.088,00 |
| 23.10.2024 | 228,08 | 231,47 | 228,05 | 229,50 | 0,03% | 200.453,00 |
| 22.10.2024 | 225,61 | 230,28 | 225,61 | 229,43 | 1,21% | 195.546,00 |
| 21.10.2024 | 228,18 | 231,25 | 225,20 | 226,69 | -0,76% | 156.113,00 |
| 18.10.2024 | 229,71 | 230,19 | 228,04 | 228,43 | -0,56% | 94.437,00 |
| 17.10.2024 | 231,42 | 231,65 | 229,43 | 229,71 | -0,56% | 113.942,00 |
| 16.10.2024 | 227,28 | 231,65 | 226,74 | 231,00 | 1,82% | 139.821,00 |
| 15.10.2024 | 224,75 | 228,22 | 224,70 | 226,86 | 1,34% | 179.953,00 |
| 14.10.2024 | 224,03 | 224,73 | 223,30 | 223,87 | 0,17% | 58.661,00 |
| 11.10.2024 | 222,86 | 224,06 | 222,21 | 223,49 | 0,77% | 91.653,00 |
| 10.10.2024 | 223,10 | 223,10 | 221,10 | 221,78 | -1,14% | 112.841,00 |
| 09.10.2024 | 223,06 | 227,69 | 222,62 | 224,33 | 0,84% | 92.479,00 |
| 08.10.2024 | 223,79 | 225,26 | 221,50 | 222,47 | 0,01% | 118.211,00 |
| 07.10.2024 | 225,10 | 226,75 | 221,53 | 222,44 | -1,31% | 176.232,00 |
| 04.10.2024 | 226,34 | 228,03 | 224,84 | 225,40 | 0,15% | 155.412,00 |
| 03.10.2024 | 226,88 | 226,88 | 224,29 | 225,06 | -0,39% | 121.184,00 |
| 02.10.2024 | 228,58 | 229,95 | 225,72 | 225,93 | -1,26% | 142.807,00 |
| 01.10.2024 | 227,61 | 229,81 | 225,44 | 228,81 | 0,55% | 104.140,00 |
| 30.09.2024 | 224,26 | 227,56 | 224,26 | 227,56 | 1,00% | 181.781,00 |
| 27.09.2024 | 226,59 | 228,30 | 224,68 | 225,30 | -0,91% | 114.016,00 |
| 26.09.2024 | 228,31 | 228,58 | 225,79 | 227,37 | -0,04% | 96.917,00 |
| 25.09.2024 | 228,86 | 228,86 | 225,90 | 227,45 | 0,05% | 125.615,00 |
| 24.09.2024 | 228,11 | 228,42 | 226,21 | 227,34 | -0,07% | 102.051,00 |
| 23.09.2024 | 227,88 | 228,97 | 226,56 | 227,51 | 0,18% | 108.973,00 |
| 20.09.2024 | 224,63 | 227,49 | 222,77 | 227,10 | 0,82% | 243.814,00 |
| 19.09.2024 | 224,64 | 226,10 | 221,62 | 225,26 | 1,18% | 150.985,00 |
| 18.09.2024 | 224,68 | 227,09 | 222,24 | 222,63 | -0,66% | 95.679,00 |
| 17.09.2024 | 225,31 | 226,06 | 221,95 | 224,12 | 0,13% | 116.320,00 |
| 16.09.2024 | 222,99 | 226,95 | 222,65 | 223,84 | 0,85% | 109.492,00 |
| 13.09.2024 | 221,43 | 222,77 | 220,38 | 221,95 | 0,79% | 86.576,00 |
| 12.09.2024 | 219,70 | 220,78 | 218,93 | 220,22 | 0,39% | 93.590,00 |
| 11.09.2024 | 217,60 | 221,07 | 214,69 | 219,37 | 0,09% | 154.841,00 |
| 10.09.2024 | 218,35 | 221,14 | 216,95 | 219,17 | 0,58% | 156.428,00 |
| 09.09.2024 | 218,21 | 218,89 | 216,10 | 217,91 | 0,08% | 105.965,00 |
| 06.09.2024 | 222,43 | 222,43 | 217,35 | 217,74 | -1,82% | 226.692,00 |
| 05.09.2024 | 222,92 | 223,06 | 219,84 | 221,77 | -0,71% | 99.699,00 |
| 04.09.2024 | 222,24 | 223,84 | 221,80 | 223,36 | 0,38% | 88.552,00 |