166,890$
0,99%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 166,60 | 167,16 | 164,70 | 164,91 | -1,14% | 241.727,00 |
| 08.05.2025 | 165,92 | 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 | 166,66 | 168,66 | 165,31 | 166,44 | 0,74% | 286.162,00 |
| 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 | 162,68 | 164,14 | 160,16 | 162,68 | 0,48% | 663.061,00 |
| 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 | 160,43 | 165,33 | 160,43 | 164,61 | 2,55% | 351.177,00 |
| 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 | 159,35 | 161,58 | 157,46 | 157,95 | -2,16% | 578.931,00 |
| 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 |
| 31.03.2025 | 161,36 | 165,43 | 161,07 | 164,08 | 1,24% | 336.264,00 |
| 28.03.2025 | 162,97 | 163,47 | 161,39 | 162,07 | -0,79% | 224.087,00 |
| 27.03.2025 | 163,44 | 164,71 | 161,84 | 163,36 | 0,62% | 343.246,00 |
| 26.03.2025 | 160,93 | 163,71 | 160,93 | 162,36 | 0,66% | 245.149,00 |
| 25.03.2025 | 160,90 | 162,79 | 160,15 | 161,29 | 0,24% | 267.001,00 |
| 24.03.2025 | 162,15 | 163,76 | 159,95 | 160,90 | 0,22% | 451.878,00 |
| 21.03.2025 | 160,71 | 161,08 | 158,88 | 160,54 | -0,84% | 1.379.410,00 |
| 20.03.2025 | 164,04 | 164,88 | 161,11 | 161,90 | -1,89% | 280.677,00 |
| 19.03.2025 | 167,52 | 167,70 | 163,38 | 165,02 | -0,94% | 215.229,00 |
| 18.03.2025 | 162,55 | 166,90 | 162,44 | 166,59 | 1,80% | 341.918,00 |
| 17.03.2025 | 162,79 | 164,70 | 162,66 | 163,65 | 0,58% | 276.175,00 |
| 14.03.2025 | 161,50 | 164,52 | 161,35 | 162,70 | 0,66% | 412.151,00 |
| 13.03.2025 | 159,59 | 161,99 | 158,92 | 161,63 | 0,62% | 320.729,00 |
| 12.03.2025 | 163,95 | 163,95 | 160,00 | 160,63 | -1,57% | 337.734,00 |
| 11.03.2025 | 166,77 | 167,90 | 162,48 | 163,19 | -1,91% | 436.070,00 |
| 10.03.2025 | 168,77 | 169,90 | 166,36 | 166,36 | -1,89% | 465.947,00 |
| 07.03.2025 | 167,82 | 173,50 | 167,82 | 169,56 | 0,48% | 373.849,00 |
| 06.03.2025 | 169,54 | 170,03 | 167,68 | 168,75 | -0,62% | 451.311,00 |
| 05.03.2025 | 170,10 | 172,01 | 167,40 | 169,81 | 0,06% | 485.317,00 |
| 04.03.2025 | 164,62 | 171,48 | 164,04 | 169,70 | 3,00% | 437.633,00 |
| 03.03.2025 | 165,02 | 167,69 | 164,48 | 164,76 | -0,51% | 357.600,00 |
| 28.02.2025 | 164,98 | 165,75 | 162,53 | 165,60 | 0,46% | 267.224,00 |
| 27.02.2025 | 165,52 | 165,78 | 162,72 | 164,84 | 0,47% | 434.187,00 |
| 26.02.2025 | 163,84 | 166,44 | 162,59 | 164,07 | -0,08% | 452.959,00 |
| 25.02.2025 | 164,70 | 167,18 | 164,03 | 164,20 | -1,10% | 547.780,00 |
| 24.02.2025 | 165,09 | 167,26 | 161,79 | 166,03 | 0,81% | 640.853,00 |
| 21.02.2025 | 163,01 | 167,29 | 161,24 | 164,69 | 1,04% | 797.670,00 |
| 20.02.2025 | 183,70 | 183,70 | 161,57 | 162,99 | -14,29% | 843.217,00 |
| 19.02.2025 | 188,04 | 190,69 | 187,62 | 190,16 | 0,94% | 384.188,00 |
| 18.02.2025 | 187,02 | 190,39 | 186,82 | 188,39 | 0,42% | 176.143,00 |
| 14.02.2025 | 192,44 | 192,44 | 187,21 | 187,61 | -1,99% | 191.048,00 |
| 13.02.2025 | 195,00 | 195,00 | 190,23 | 191,41 | -0,24% | 111.768,00 |
| 12.02.2025 | 192,21 | 194,33 | 191,21 | 191,87 | -0,63% | 122.741,00 |
| 11.02.2025 | 193,08 | 194,26 | 191,99 | 193,09 | -0,57% | 112.074,00 |
| 10.02.2025 | 195,09 | 196,50 | 193,66 | 194,20 | 0,11% | 176.535,00 |
| 07.02.2025 | 194,22 | 195,61 | 193,00 | 193,99 | 0,31% | 125.115,00 |
| 06.02.2025 | 194,20 | 195,74 | 193,24 | 193,40 | -0,70% | 98.032,00 |
| 05.02.2025 | 195,08 | 197,28 | 193,47 | 194,76 | 0,61% | 146.377,00 |
| 04.02.2025 | 194,04 | 194,66 | 192,76 | 193,58 | -0,26% | 163.670,00 |
| 03.02.2025 | 192,69 | 195,70 | 189,79 | 194,08 | -0,65% | 304.473,00 |
| 31.01.2025 | 197,96 | 198,65 | 194,82 | 195,35 | -1,71% | 196.627,00 |
| 30.01.2025 | 197,13 | 199,63 | 196,13 | 198,75 | 1,78% | 134.246,00 |
| 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 | 191,92 | 192,28 | 190,00 | 191,22 | -0,30% | 153.076,00 |
| 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% | 208.385,00 |
| 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 | 190,07 | 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 | 192,49 | 194,00 | 191,30 | 192,91 | -0,28% | 165.204,00 |
| 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 | 194,78 | 198,22 | 193,26 | 195,29 | -0,06% | 1.570.177,00 |