171,370$
1,67%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 169,10 | 172,41 | 168,33 | 171,27 | 1,61% | 262.783,00 |
| 25.03.2026 | 171,69 | 172,03 | 162,99 | 168,56 | -1,54% | 489.070,00 |
| 24.03.2026 | 173,44 | 173,44 | 169,79 | 171,19 | -0,41% | 411.538,00 |
| 23.03.2026 | 175,90 | 176,00 | 170,16 | 171,89 | -1,33% | 470.166,00 |
| 20.03.2026 | 169,65 | 177,56 | 168,00 | 174,20 | 2,85% | 956.836,00 |
| 19.03.2026 | 166,38 | 172,28 | 165,67 | 169,37 | 2,65% | 482.106,00 |
| 18.03.2026 | 162,91 | 165,11 | 161,69 | 164,99 | 0,96% | 331.523,00 |
| 17.03.2026 | 165,11 | 166,60 | 161,09 | 163,42 | 0,93% | 384.703,00 |
| 16.03.2026 | 162,36 | 164,90 | 161,66 | 161,92 | -0,41% | 292.794,00 |
| 13.03.2026 | 164,25 | 166,51 | 161,23 | 162,58 | 0,09% | 349.567,00 |
| 12.03.2026 | 161,42 | 165,72 | 161,11 | 162,43 | -0,25% | 373.386,00 |
| 11.03.2026 | 162,99 | 163,24 | 160,37 | 162,84 | 0,29% | 250.855,00 |
| 10.03.2026 | 166,90 | 166,90 | 159,31 | 162,37 | -3,10% | 501.616,00 |
| 09.03.2026 | 166,81 | 169,13 | 164,71 | 167,57 | -0,50% | 397.776,00 |
| 06.03.2026 | 164,44 | 169,29 | 162,37 | 168,41 | 1,75% | 288.097,00 |
| 05.03.2026 | 164,10 | 167,01 | 164,05 | 165,51 | 0,30% | 249.874,00 |
| 04.03.2026 | 166,64 | 167,00 | 163,35 | 165,01 | -0,78% | 316.152,00 |
| 03.03.2026 | 162,75 | 166,33 | 162,04 | 166,30 | 1,41% | 1.143.010,00 |
| 02.03.2026 | 163,66 | 167,37 | 163,51 | 163,98 | -0,27% | 547.483,00 |
| 27.02.2026 | 166,18 | 167,05 | 153,36 | 164,42 | -2,19% | 1.237.559,00 |
| 26.02.2026 | 163,97 | 168,31 | 153,39 | 168,11 | 5,08% | 1.515.791,00 |
| 25.02.2026 | 157,38 | 160,44 | 156,48 | 159,98 | 2,09% | 1.193.845,00 |
| 24.02.2026 | 156,85 | 161,17 | 156,24 | 156,70 | 0,25% | 530.417,00 |
| 23.02.2026 | 160,49 | 162,19 | 156,21 | 156,31 | -3,29% | 576.176,00 |
| 20.02.2026 | 162,16 | 163,82 | 160,89 | 161,62 | -0,38% | 423.972,00 |
| 19.02.2026 | 163,60 | 164,41 | 161,72 | 162,24 | -0,23% | 344.606,00 |
| 18.02.2026 | 159,80 | 163,65 | 159,14 | 162,62 | 1,49% | 394.066,00 |
| 17.02.2026 | 162,85 | 164,88 | 159,90 | 160,23 | -1,58% | 482.898,00 |
| 13.02.2026 | 163,75 | 164,33 | 160,92 | 162,81 | 1,18% | 409.079,00 |
| 12.02.2026 | 155,62 | 163,93 | 153,39 | 160,91 | 2,61% | 817.588,00 |
| 11.02.2026 | 172,40 | 173,90 | 155,88 | 156,81 | -9,55% | 556.461,00 |
| 10.02.2026 | 177,37 | 177,42 | 173,20 | 173,36 | -1,78% | 185.086,00 |
| 09.02.2026 | 178,76 | 180,01 | 176,50 | 176,50 | -1,36% | 181.481,00 |
| 06.02.2026 | 177,87 | 180,42 | 175,15 | 178,93 | 0,86% | 315.622,00 |
| 05.02.2026 | 176,10 | 178,32 | 174,10 | 177,40 | 1,84% | 285.524,00 |
| 04.02.2026 | 170,60 | 176,02 | 170,60 | 174,20 | 1,56% | 210.350,00 |
| 03.02.2026 | 174,54 | 174,58 | 168,19 | 171,53 | -2,99% | 278.836,00 |
| 02.02.2026 | 174,00 | 176,93 | 171,03 | 176,81 | 1,23% | 211.005,00 |
| 30.01.2026 | 173,78 | 174,70 | 171,70 | 174,67 | 0,04% | 196.357,00 |
| 29.01.2026 | 178,78 | 180,20 | 170,43 | 174,60 | -2,59% | 329.759,00 |
| 28.01.2026 | 182,24 | 183,02 | 179,19 | 179,24 | -2,05% | 257.297,00 |
| 27.01.2026 | 182,79 | 183,72 | 181,17 | 182,99 | -0,28% | 338.081,00 |
| 26.01.2026 | 182,57 | 183,61 | 179,30 | 183,50 | 0,60% | 199.322,00 |
| 23.01.2026 | 182,62 | 182,88 | 179,92 | 182,41 | 0,20% | 131.169,00 |
| 22.01.2026 | 181,12 | 182,27 | 180,83 | 182,04 | 0,55% | 196.276,00 |
| 21.01.2026 | 179,51 | 181,21 | 177,48 | 181,05 | 1,64% | 217.977,00 |
| 20.01.2026 | 178,19 | 180,45 | 176,39 | 178,12 | -0,03% | 196.443,00 |
| 16.01.2026 | 176,84 | 178,68 | 176,35 | 178,17 | 0,34% | 226.067,00 |
| 15.01.2026 | 175,81 | 178,14 | 174,66 | 177,57 | 1,29% | 234.134,00 |
| 14.01.2026 | 175,55 | 177,78 | 174,78 | 175,30 | -0,78% | 163.491,00 |
| 13.01.2026 | 177,51 | 178,48 | 175,64 | 176,68 | -0,65% | 189.776,00 |
| 12.01.2026 | 176,32 | 178,90 | 175,48 | 177,84 | 0,73% | 151.849,00 |
| 09.01.2026 | 175,36 | 177,01 | 174,96 | 176,55 | 0,31% | 196.531,00 |
| 08.01.2026 | 176,00 | 177,47 | 174,76 | 176,00 | 0,00% | 346.814,00 |
| 07.01.2026 | 177,50 | 178,33 | 175,08 | 176,00 | -0,94% | 197.435,00 |
| 06.01.2026 | 178,18 | 179,33 | 176,69 | 177,67 | -0,78% | 127.260,00 |
| 05.01.2026 | 174,81 | 181,25 | 172,02 | 179,06 | 5,16% | 257.101,00 |
| 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% | 145.116,00 |
| 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 | 178,81 | 179,83 | 176,33 | 176,33 | -1,30% | 340.367,00 |
| 22.12.2025 | 176,06 | 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 | 176,21 | 176,66 | 173,48 | 174,68 | -1,14% | 579.426,00 |
| 17.12.2025 | 169,81 | 176,76 | 169,76 | 176,70 | 3,41% | 433.512,00 |
| 16.12.2025 | 170,52 | 171,66 | 167,94 | 170,87 | 0,16% | 389.778,00 |
| 15.12.2025 | 170,67 | 171,00 | 169,02 | 170,59 | -0,08% | 368.251,00 |
| 12.12.2025 | 169,54 | 171,17 | 167,48 | 170,72 | 1,42% | 265.509,00 |
| 11.12.2025 | 167,24 | 169,78 | 166,55 | 168,33 | 1,03% | 312.434,00 |
| 10.12.2025 | 166,54 | 168,75 | 163,78 | 166,61 | 0,01% | 221.124,00 |
| 09.12.2025 | 165,00 | 167,57 | 165,00 | 166,60 | 0,71% | 274.956,00 |
| 08.12.2025 | 169,05 | 169,69 | 164,70 | 165,42 | -3,14% | 527.905,00 |
| 05.12.2025 | 165,94 | 170,93 | 165,51 | 170,79 | 2,48% | 337.651,00 |
| 04.12.2025 | 165,32 | 167,08 | 165,29 | 166,66 | 0,99% | 208.053,00 |
| 03.12.2025 | 164,57 | 165,26 | 161,99 | 165,03 | 0,36% | 204.046,00 |
| 02.12.2025 | 164,15 | 166,76 | 163,66 | 164,43 | 0,14% | 274.045,00 |
| 01.12.2025 | 163,25 | 167,45 | 162,16 | 164,20 | 0,64% | 369.985,00 |
| 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 | 162,71 | 164,23 | 161,37 | 162,27 | -1,07% | 377.308,00 |
| 21.11.2025 | 161,82 | 165,66 | 161,82 | 164,03 | 1,24% | 283.785,00 |
| 20.11.2025 | 162,91 | 165,59 | 160,37 | 162,02 | -0,81% | 221.044,00 |
| 19.11.2025 | 162,00 | 163,41 | 160,76 | 163,35 | 1,21% | 258.868,00 |
| 18.11.2025 | 161,48 | 161,91 | 159,38 | 161,39 | 0,04% | 175.330,00 |
| 17.11.2025 | 163,34 | 165,20 | 161,20 | 161,32 | -2,22% | 217.798,00 |
| 14.11.2025 | 165,38 | 165,84 | 163,38 | 164,99 | 0,02% | 214.192,00 |
| 13.11.2025 | 164,29 | 167,66 | 164,29 | 164,96 | -0,24% | 249.494,00 |
| 12.11.2025 | 164,11 | 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 | 162,59 | 163,94 | 161,29 | 162,90 | -0,31% | 196.076,00 |
| 07.11.2025 | 163,70 | 166,18 | 163,16 | 163,41 | -0,35% | 306.384,00 |
| 06.11.2025 | 165,78 | 168,90 | 163,89 | 163,98 | -1,70% | 345.006,00 |
| 05.11.2025 | 167,38 | 169,02 | 166,42 | 166,81 | -0,34% | 404.050,00 |
| 04.11.2025 | 165,81 | 167,90 | 164,68 | 167,38 | 1,40% | 328.948,00 |
| 03.11.2025 | 163,13 | 165,40 | 161,20 | 165,07 | 0,04% | 469.161,00 |
| 31.10.2025 | 167,10 | 167,12 | 163,65 | 165,01 | -1,87% | 519.096,00 |