176,580$
0,33%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 175,36 | 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% | 165.194,00 |
| 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 | 175,00 | 177,10 | 173,19 | 176,54 | 1,06% | 995.163,00 |
| 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 | 169,54 | 171,17 | 167,48 | 170,72 | 1,42% | 265.509,00 |
| 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 | 165,94 | 170,93 | 165,51 | 170,79 | 2,48% | 337.651,00 |
| 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 | 163,11 | 166,36 | 162,00 | 165,50 | 1,99% | 189.955,00 |
| 24.11.2025 | 164,18 | 164,23 | 161,37 | 162,27 | -1,07% | 375.172,00 |
| 21.11.2025 | 161,82 | 165,66 | 161,82 | 164,03 | 1,24% | 283.785,00 |
| 20.11.2025 | 163,61 | 165,59 | 160,37 | 162,02 | -0,81% | 221.043,00 |
| 19.11.2025 | 162,00 | 163,41 | 160,76 | 163,35 | 1,21% | 258.868,00 |
| 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 | -2,22% | 217.788,00 |
| 14.11.2025 | 165,38 | 165,84 | 163,38 | 164,99 | 0,02% | 214.192,00 |
| 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 | 163,70 | 166,18 | 163,16 | 163,41 | -0,35% | 306.384,00 |
| 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 | 165,95 | 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 | 167,10 | 167,12 | 163,65 | 165,01 | -1,87% | 519.096,00 |
| 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 | 154,06 | 157,92 | 149,78 | 157,83 | 2,69% | 791.139,00 |
| 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 | 152,32 | 153,41 | 151,81 | 152,66 | 0,27% | 314.780,00 |
| 17.10.2025 | 151,73 | 154,33 | 151,04 | 152,25 | 0,38% | 331.954,00 |
| 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 | 161,00 | 162,32 | 159,09 | 161,70 | 0,71% | 519.940,00 |
| 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 | 0,64% | 470.602,00 |
| 03.10.2025 | 159,78 | 161,32 | 159,57 | 160,05 | 0,33% | 40.981,00 |
| 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 | 161,13 | 162,03 | 159,80 | 161,52 | 0,58% | 286.323,00 |
| 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% | 1.117.972,00 |
| 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 | 163,87 | 164,84 | 162,65 | 163,01 | -0,84% | 248.261,00 |
| 12.09.2025 | 166,67 | 167,23 | 164,25 | 164,39 | -1,42% | 294.439,00 |
| 11.09.2025 | 162,02 | 166,95 | 160,70 | 166,75 | 3,17% | 325.441,00 |
| 10.09.2025 | 166,43 | 167,01 | 161,61 | 161,62 | -3,32% | 233.033,00 |
| 09.09.2025 | 166,91 | 167,85 | 165,67 | 167,17 | 0,07% | 197.055,00 |
| 08.09.2025 | 168,08 | 168,64 | 160,18 | 167,05 | -1,00% | 517.726,00 |
| 05.09.2025 | 168,90 | 170,00 | 167,36 | 168,74 | 0,16% | 222.062,00 |
| 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 | 170,08 | 172,24 | 167,86 | 168,23 | -0,53% | 371.201,00 |
| 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 |