168,230$
-0,53%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 166,36 | 166,98 | 165,00 | 166,02 | -0,20% | 310.899,00 |
| 08.07.2025 | 166,29 | 167,06 | 165,32 | 166,36 | 0,22% | 288.649,00 |
| 07.07.2025 | 164,01 | 166,54 | 164,00 | 166,00 | 0,67% | 417.653,00 |
| 03.07.2025 | 164,25 | 165,35 | 162,82 | 164,89 | 0,63% | 216.491,00 |
| 02.07.2025 | 163,35 | 164,33 | 162,11 | 163,86 | -0,25% | 261.201,00 |
| 01.07.2025 | 161,77 | 165,40 | 160,93 | 164,27 | 1,72% | 306.545,00 |
| 30.06.2025 | 160,89 | 161,77 | 159,54 | 161,50 | 0,50% | 202.333,00 |
| 27.06.2025 | 159,96 | 161,89 | 159,71 | 160,70 | 0,37% | 547.210,00 |
| 26.06.2025 | 162,13 | 162,74 | 159,75 | 160,11 | -0,96% | 565.598,00 |
| 25.06.2025 | 161,47 | 162,93 | 161,13 | 161,67 | -0,49% | 288.807,00 |
| 24.06.2025 | 160,65 | 162,87 | 160,65 | 162,46 | 0,83% | 308.948,00 |
| 23.06.2025 | 159,88 | 161,27 | 158,43 | 161,12 | 1,48% | 496.291,00 |
| 20.06.2025 | 161,09 | 162,82 | 158,36 | 158,77 | -1,64% | 847.211,00 |
| 18.06.2025 | 161,63 | 163,43 | 161,12 | 161,41 | 0,01% | 392.009,00 |
| 17.06.2025 | 161,49 | 163,09 | 161,20 | 161,39 | -0,42% | 296.986,00 |
| 16.06.2025 | 161,48 | 163,05 | 161,06 | 162,07 | 0,51% | 363.934,00 |
| 13.06.2025 | 160,86 | 163,33 | 160,72 | 161,25 | -0,66% | 322.621,00 |
| 12.06.2025 | 159,04 | 163,01 | 159,04 | 162,32 | 1,56% | 344.214,00 |
| 11.06.2025 | 160,02 | 160,43 | 158,27 | 159,82 | 0,08% | 452.711,00 |
| 10.06.2025 | 161,05 | 161,96 | 159,43 | 159,70 | -0,22% | 359.394,00 |
| 09.06.2025 | 164,53 | 164,53 | 157,13 | 160,05 | -2,42% | 583.753,00 |
| 06.06.2025 | 164,05 | 164,47 | 163,03 | 164,02 | 1,22% | 263.660,00 |
| 05.06.2025 | 163,25 | 163,57 | 161,19 | 162,04 | -0,84% | 335.751,00 |
| 04.06.2025 | 163,43 | 164,63 | 162,29 | 163,41 | 0,17% | 406.876,00 |
| 03.06.2025 | 161,97 | 163,99 | 160,03 | 163,13 | 0,70% | 479.602,00 |
| 02.06.2025 | 163,77 | 163,77 | 161,71 | 161,99 | -1,32% | 329.401,00 |
| 30.05.2025 | 164,14 | 164,43 | 162,36 | 164,16 | 0,01% | 459.553,00 |
| 29.05.2025 | 161,76 | 164,15 | 161,70 | 164,14 | 1,21% | 371.599,00 |
| 28.05.2025 | 167,24 | 167,48 | 161,46 | 162,18 | -3,27% | 493.043,00 |
| 27.05.2025 | 167,26 | 168,41 | 166,16 | 167,67 | 0,55% | 425.491,00 |
| 23.05.2025 | 166,00 | 167,68 | 164,41 | 166,75 | 0,09% | 349.084,00 |
| 22.05.2025 | 165,68 | 167,07 | 164,76 | 166,60 | 0,69% | 319.280,00 |
| 21.05.2025 | 167,25 | 167,25 | 164,52 | 165,46 | -1,53% | 408.412,00 |
| 20.05.2025 | 167,37 | 168,43 | 166,38 | 168,03 | 0,32% | 468.327,00 |
| 19.05.2025 | 167,00 | 168,08 | 166,48 | 167,50 | 0,40% | 231.125,00 |
| 16.05.2025 | 165,38 | 167,66 | 164,82 | 166,84 | 0,96% | 442.306,00 |
| 15.05.2025 | 162,20 | 165,31 | 161,26 | 165,26 | 2,16% | 392.929,00 |
| 14.05.2025 | 162,51 | 163,04 | 161,03 | 161,76 | -0,71% | 483.496,00 |
| 13.05.2025 | 164,46 | 165,19 | 162,81 | 162,91 | -1,15% | 356.636,00 |
| 12.05.2025 | 165,54 | 165,94 | 161,38 | 164,81 | -0,06% | 431.682,00 |
| 09.05.2025 | 166,73 | 167,16 | 164,70 | 164,91 | -1,14% | 241.726,00 |
| 08.05.2025 | 165,83 | 168,32 | 165,52 | 166,82 | 1,05% | 322.293,00 |
| 07.05.2025 | 165,92 | 166,77 | 164,83 | 165,09 | -0,08% | 402.943,00 |
| 06.05.2025 | 165,68 | 166,33 | 164,71 | 165,22 | -0,72% | 326.966,00 |
| 05.05.2025 | 166,84 | 167,85 | 165,50 | 166,42 | -0,01% | 380.025,00 |
| 02.05.2025 | 166,38 | 168,66 | 165,31 | 166,44 | 0,74% | 286.074,00 |
| 01.05.2025 | 165,04 | 166,23 | 163,17 | 165,21 | -0,64% | 465.822,00 |
| 30.04.2025 | 164,04 | 166,28 | 163,16 | 166,28 | 1,19% | 460.313,00 |
| 29.04.2025 | 162,01 | 164,46 | 161,85 | 164,32 | 1,16% | 394.059,00 |
| 28.04.2025 | 161,89 | 163,29 | 160,87 | 162,44 | -0,15% | 530.632,00 |
| 25.04.2025 | 162,00 | 164,14 | 160,16 | 162,68 | 0,48% | 662.519,00 |
| 24.04.2025 | 167,15 | 172,29 | 160,57 | 161,91 | -3,92% | 954.466,00 |
| 23.04.2025 | 168,19 | 169,34 | 166,47 | 168,51 | 0,60% | 659.720,00 |
| 22.04.2025 | 165,09 | 168,59 | 164,67 | 167,50 | 1,51% | 370.823,00 |
| 21.04.2025 | 165,00 | 165,73 | 163,88 | 165,01 | -0,16% | 383.590,00 |
| 17.04.2025 | 163,03 | 166,29 | 163,03 | 165,27 | 0,85% | 284.370,00 |
| 16.04.2025 | 165,78 | 165,78 | 163,01 | 163,88 | -0,68% | 257.519,00 |
| 15.04.2025 | 167,77 | 167,77 | 164,89 | 165,00 | -1,26% | 239.958,00 |
| 14.04.2025 | 164,89 | 167,52 | 164,26 | 167,10 | 1,51% | 352.490,00 |
| 11.04.2025 | 160,72 | 165,33 | 160,43 | 164,61 | 2,55% | 343.221,00 |
| 10.04.2025 | 159,85 | 163,10 | 158,62 | 160,52 | -0,66% | 455.792,00 |
| 09.04.2025 | 152,45 | 162,29 | 151,75 | 161,59 | 5,70% | 797.020,00 |
| 08.04.2025 | 156,74 | 158,16 | 151,85 | 152,87 | -1,28% | 669.562,00 |
| 07.04.2025 | 155,00 | 160,52 | 153,41 | 154,85 | -1,96% | 595.647,00 |
| 04.04.2025 | 159,02 | 161,58 | 157,46 | 157,95 | -2,16% | 549.305,00 |
| 03.04.2025 | 159,09 | 162,78 | 159,09 | 161,43 | 0,10% | 455.607,00 |
| 02.04.2025 | 160,51 | 162,99 | 157,52 | 161,27 | -1,74% | 536.507,00 |
| 01.04.2025 | 164,02 | 165,19 | 162,69 | 164,12 | 0,02% | 290.775,00 |