132,090$
-0,14%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 132,19 | 134,59 | 130,45 | 132,09 | -0,14% | 709.059,00 |
| 28.09.2026 | 134,14 | 135,67 | 131,68 | 132,28 | -1,50% | 580.381,00 |
| 25.09.2026 | 129,60 | 135,72 | 129,12 | 134,29 | 2,94% | 378.755,00 |
| 24.09.2026 | 132,01 | 135,82 | 129,49 | 130,45 | -2,28% | 335.367,00 |
| 23.09.2026 | 133,84 | 136,00 | 132,59 | 133,49 | -0,90% | 520.888,00 |
| 22.09.2026 | 141,99 | 142,20 | 134,26 | 134,70 | -4,29% | 490.203,00 |
| 21.09.2026 | 141,67 | 142,06 | 139,98 | 140,74 | -0,31% | 364.106,00 |
| 18.09.2026 | 140,78 | 141,27 | 138,36 | 141,18 | 0,13% | 1.494.291,00 |
| 17.09.2026 | 145,03 | 145,03 | 140,72 | 141,00 | -2,85% | 427.341,00 |
| 16.09.2026 | 145,35 | 147,11 | 145,01 | 145,13 | -1,22% | 398.235,00 |
| 15.09.2026 | 149,16 | 150,36 | 146,79 | 146,92 | -2,61% | 321.080,00 |
| 14.09.2026 | 151,49 | 152,94 | 149,00 | 150,86 | 1,88% | 294.539,00 |
| 11.09.2026 | 150,96 | 150,96 | 147,18 | 148,07 | -1,49% | 238.472,00 |
| 10.09.2026 | 152,00 | 152,00 | 149,20 | 150,31 | -0,40% | 256.902,00 |
| 09.09.2026 | 150,41 | 150,98 | 148,08 | 150,91 | -0,07% | 404.991,00 |
| 08.09.2026 | 150,01 | 151,74 | 148,29 | 151,01 | -0,45% | 383.855,00 |
| 04.09.2026 | 150,93 | 152,41 | 148,99 | 151,70 | -1,08% | 280.119,00 |
| 03.09.2026 | 150,48 | 154,17 | 149,99 | 153,36 | 2,25% | 469.742,00 |
| 02.09.2026 | 152,51 | 152,51 | 148,98 | 149,99 | -0,91% | 327.468,00 |
| 01.09.2026 | 150,87 | 153,69 | 150,46 | 151,36 | 0,52% | 225.857,00 |
| 31.08.2026 | 152,94 | 153,00 | 150,57 | 150,57 | -2,06% | 255.306,00 |
| 28.08.2026 | 153,07 | 154,47 | 151,43 | 153,74 | 1,15% | 314.235,00 |
| 27.08.2026 | 151,57 | 153,48 | 150,59 | 151,99 | 0,05% | 260.427,00 |
| 26.08.2026 | 153,25 | 153,25 | 150,02 | 151,92 | 0,16% | 338.315,00 |
| 25.08.2026 | 153,87 | 154,85 | 151,44 | 151,68 | -2,47% | 325.277,00 |
| 24.08.2026 | 156,74 | 157,23 | 155,11 | 155,52 | -0,14% | 267.009,00 |
| 21.08.2026 | 152,19 | 155,80 | 151,38 | 155,74 | 1,47% | 471.683,00 |
| 20.08.2026 | 154,51 | 156,65 | 152,80 | 153,49 | -0,18% | 319.578,00 |
| 19.08.2026 | 152,03 | 156,23 | 150,25 | 153,77 | 1,53% | 413.680,00 |
| 18.08.2026 | 153,93 | 154,23 | 150,71 | 151,45 | 1,09% | 341.905,00 |
| 17.08.2026 | 149,82 | 152,53 | 149,21 | 149,82 | -1,34% | 446.490,00 |
| 14.08.2026 | 153,50 | 153,88 | 150,38 | 151,85 | -1,02% | 361.440,00 |
| 13.08.2026 | 153,13 | 154,64 | 149,90 | 153,41 | 0,48% | 378.154,00 |
| 12.08.2026 | 149,65 | 152,80 | 149,28 | 152,68 | -0,10% | 490.520,00 |
| 11.08.2026 | 150,22 | 154,13 | 149,32 | 152,83 | 1,30% | 557.436,00 |
| 10.08.2026 | 149,93 | 151,79 | 149,38 | 150,87 | -0,37% | 357.083,00 |
| 07.08.2026 | 149,99 | 154,24 | 149,52 | 151,43 | 0,37% | 443.925,00 |
| 06.08.2026 | 151,45 | 155,71 | 149,22 | 150,87 | -1,50% | 615.508,00 |
| 05.08.2026 | 158,47 | 158,47 | 153,08 | 153,17 | -2,61% | 375.400,00 |
| 04.08.2026 | 156,18 | 158,79 | 155,29 | 157,28 | -0,71% | 547.436,00 |
| 03.08.2026 | 161,16 | 164,00 | 157,01 | 158,40 | -0,61% | 468.095,00 |
| 31.07.2026 | 160,19 | 163,83 | 155,53 | 159,38 | -2,85% | 521.318,00 |
| 30.07.2026 | 165,22 | 167,22 | 158,00 | 164,05 | -3,74% | 684.076,00 |
| 29.07.2026 | 168,02 | 175,00 | 166,17 | 170,42 | 1,98% | 661.995,00 |
| 28.07.2026 | 164,45 | 168,00 | 163,61 | 167,11 | 3,23% | 333.629,00 |
| 27.07.2026 | 160,04 | 163,62 | 159,89 | 161,88 | 1,31% | 297.681,00 |
| 24.07.2026 | 158,71 | 161,05 | 158,42 | 159,79 | 1,49% | 269.665,00 |
| 23.07.2026 | 155,91 | 157,46 | 153,68 | 157,45 | 0,60% | 383.766,00 |
| 22.07.2026 | 158,14 | 159,44 | 155,05 | 156,51 | 0,71% | 304.166,00 |
| 21.07.2026 | 157,57 | 159,89 | 155,09 | 155,40 | -3,23% | 406.575,00 |
| 20.07.2026 | 160,79 | 161,90 | 158,83 | 160,58 | -1,21% | 344.104,00 |
| 17.07.2026 | 165,11 | 167,26 | 161,95 | 162,55 | -1,23% | 220.084,00 |
| 16.07.2026 | 162,76 | 165,30 | 161,68 | 164,57 | 2,28% | 282.554,00 |
| 15.07.2026 | 160,39 | 162,41 | 159,76 | 160,90 | 0,98% | 274.342,00 |
| 14.07.2026 | 157,22 | 160,61 | 155,39 | 159,34 | -1,41% | 308.300,00 |
| 13.07.2026 | 155,71 | 162,01 | 155,71 | 161,62 | 3,03% | 336.961,00 |
| 10.07.2026 | 157,67 | 157,88 | 153,45 | 156,86 | 1,34% | 369.695,00 |
| 09.07.2026 | 153,15 | 155,77 | 151,71 | 154,78 | -1,02% | 325.150,00 |
| 08.07.2026 | 158,72 | 158,76 | 155,90 | 156,37 | -1,34% | 262.677,00 |
| 07.07.2026 | 159,27 | 161,08 | 155,11 | 158,49 | 1,80% | 465.252,00 |
| 06.07.2026 | 152,63 | 155,84 | 150,41 | 155,69 | 1,37% | 335.649,00 |
| 02.07.2026 | 150,44 | 154,41 | 149,85 | 153,59 | 2,81% | 351.206,00 |
| 01.07.2026 | 152,33 | 153,63 | 149,35 | 149,39 | 0,26% | 393.349,00 |
| 30.06.2026 | 148,39 | 150,35 | 147,13 | 149,01 | -0,19% | 392.161,00 |
| 29.06.2026 | 154,64 | 154,64 | 148,94 | 149,29 | -1,20% | 454.713,00 |
| 26.06.2026 | 141,65 | 151,11 | 140,80 | 151,10 | 7,62% | 968.437,00 |
| 25.06.2026 | 143,11 | 144,61 | 139,75 | 140,40 | -2,74% | 647.558,00 |
| 24.06.2026 | 142,12 | 146,78 | 142,12 | 144,35 | 0,49% | 713.416,00 |
| 23.06.2026 | 144,14 | 145,18 | 142,33 | 143,65 | 1,88% | 767.185,00 |
| 22.06.2026 | 144,34 | 146,57 | 137,65 | 141,00 | -3,15% | 786.140,00 |
| 18.06.2026 | 149,61 | 151,04 | 141,64 | 145,58 | -3,33% | 1.530.043,00 |
| 17.06.2026 | 152,81 | 154,22 | 149,81 | 150,60 | -2,54% | 805.333,00 |
| 16.06.2026 | 158,23 | 158,70 | 153,97 | 154,53 | -1,32% | 504.569,00 |
| 15.06.2026 | 156,31 | 157,98 | 153,65 | 156,60 | -1,24% | 470.296,00 |
| 12.06.2026 | 155,43 | 160,26 | 154,17 | 158,57 | 1,84% | 247.062,00 |
| 11.06.2026 | 161,35 | 161,41 | 155,60 | 155,71 | -2,47% | 284.723,00 |
| 10.06.2026 | 158,28 | 163,07 | 156,07 | 159,65 | -0,17% | 419.517,00 |
| 09.06.2026 | 158,08 | 160,98 | 156,54 | 159,92 | 0,78% | 361.141,00 |
| 08.06.2026 | 158,18 | 159,83 | 155,88 | 158,69 | -0,63% | 290.128,00 |
| 05.06.2026 | 159,90 | 160,37 | 156,77 | 159,70 | 2,31% | 500.628,00 |
| 04.06.2026 | 158,00 | 158,50 | 152,93 | 156,10 | 0,93% | 413.403,00 |
| 03.06.2026 | 152,45 | 155,15 | 149,14 | 154,66 | 0,75% | 581.186,00 |
| 02.06.2026 | 153,03 | 154,77 | 152,34 | 153,51 | -0,96% | 380.236,00 |
| 01.06.2026 | 154,12 | 158,94 | 153,77 | 155,00 | 1,19% | 433.836,00 |
| 29.05.2026 | 153,92 | 156,00 | 152,75 | 153,18 | -1,11% | 498.191,00 |
| 28.05.2026 | 153,93 | 156,24 | 153,13 | 154,90 | 0,31% | 411.388,00 |
| 27.05.2026 | 152,33 | 155,49 | 147,45 | 154,42 | 1,09% | 456.450,00 |
| 26.05.2026 | 152,50 | 154,22 | 148,71 | 152,76 | -0,86% | 278.588,00 |
| 22.05.2026 | 152,55 | 156,10 | 151,17 | 154,09 | 0,55% | 351.039,00 |
| 21.05.2026 | 153,42 | 154,66 | 150,46 | 153,24 | -0,79% | 422.820,00 |
| 20.05.2026 | 152,80 | 156,29 | 150,71 | 154,46 | -0,12% | 607.292,00 |
| 19.05.2026 | 152,39 | 158,00 | 152,39 | 154,64 | 0,60% | 738.370,00 |
| 18.05.2026 | 143,72 | 154,48 | 143,72 | 153,72 | 6,93% | 739.933,00 |
| 15.05.2026 | 149,39 | 149,39 | 142,55 | 143,76 | -2,24% | 808.800,00 |
| 14.05.2026 | 150,09 | 151,80 | 145,09 | 147,06 | 1,54% | 1.058.502,00 |
| 13.05.2026 | 150,42 | 150,42 | 140,84 | 144,83 | -4,24% | 1.396.012,00 |
| 12.05.2026 | 160,61 | 160,84 | 150,64 | 151,25 | -4,93% | 786.798,00 |
| 11.05.2026 | 165,05 | 165,05 | 158,78 | 159,09 | -2,93% | 457.238,00 |
| 08.05.2026 | 161,80 | 165,73 | 158,66 | 163,90 | 1,27% | 505.360,00 |
| 07.05.2026 | 160,58 | 163,67 | 159,69 | 161,85 | 0,53% | 550.152,00 |