159,890$
-0,95%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 159,32 | 162,26 | 159,16 | 160,12 | -0,81% | 13.070,00 |
| 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 |
| 19.12.2024 | 193,59 | 197,50 | 192,00 | 195,41 | 1,34% | 276.082,00 |
| 18.12.2024 | 197,06 | 198,26 | 192,19 | 192,83 | -2,00% | 299.880,00 |
| 17.12.2024 | 198,19 | 198,90 | 195,49 | 196,77 | -1,21% | 230.363,00 |
| 16.12.2024 | 199,70 | 201,97 | 198,33 | 199,19 | 0,26% | 276.770,00 |
| 13.12.2024 | 199,01 | 200,29 | 197,33 | 198,67 | -0,52% | 166.362,00 |
| 12.12.2024 | 202,34 | 202,34 | 196,40 | 199,71 | 0,39% | 254.908,00 |
| 11.12.2024 | 203,02 | 204,76 | 198,91 | 198,94 | -1,53% | 200.655,00 |
| 10.12.2024 | 199,24 | 202,96 | 197,91 | 202,03 | 1,72% | 255.655,00 |
| 09.12.2024 | 197,43 | 199,70 | 196,90 | 198,62 | 0,31% | 193.775,00 |
| 06.12.2024 | 200,37 | 201,59 | 197,13 | 198,00 | -0,96% | 197.309,00 |
| 05.12.2024 | 202,91 | 204,23 | 199,65 | 199,92 | -2,47% | 143.432,00 |
| 04.12.2024 | 204,90 | 208,28 | 204,61 | 204,99 | 0,16% | 156.199,00 |
| 03.12.2024 | 200,44 | 205,09 | 199,07 | 204,66 | 1,39% | 220.305,00 |
| 02.12.2024 | 203,02 | 203,78 | 201,28 | 201,85 | -0,33% | 185.144,00 |
| 29.11.2024 | 203,49 | 204,80 | 202,52 | 202,52 | -0,59% | 75.975,00 |
| 27.11.2024 | 203,71 | 205,18 | 203,14 | 203,72 | -0,04% | 129.227,00 |
| 26.11.2024 | 204,05 | 205,61 | 202,58 | 203,80 | -0,15% | 170.262,00 |
| 25.11.2024 | 203,04 | 206,24 | 201,59 | 204,10 | 1,11% | 263.330,00 |
| 22.11.2024 | 198,81 | 202,04 | 198,81 | 201,86 | 1,87% | 186.468,00 |
| 21.11.2024 | 199,84 | 200,64 | 197,90 | 198,16 | -0,41% | 36.195,00 |
| 20.11.2024 | 197,16 | 199,96 | 196,13 | 198,98 | 0,80% | 162.169,00 |
| 19.11.2024 | 194,15 | 198,75 | 194,15 | 197,41 | 0,83% | 219.265,00 |
| 18.11.2024 | 194,60 | 198,78 | 194,60 | 195,79 | 0,43% | 211.542,00 |
| 15.11.2024 | 195,28 | 196,22 | 193,11 | 194,96 | -0,42% | 341.366,00 |
| 14.11.2024 | 200,26 | 200,54 | 195,37 | 195,79 | -2,06% | 215.570,00 |
| 13.11.2024 | 202,23 | 203,23 | 199,73 | 199,91 | -1,04% | 212.048,00 |
| 12.11.2024 | 203,37 | 204,65 | 201,37 | 202,01 | -0,96% | 169.835,00 |
| 11.11.2024 | 205,34 | 209,13 | 203,68 | 203,96 | -0,15% | 164.134,00 |
| 08.11.2024 | 205,00 | 207,57 | 203,70 | 204,27 | -0,30% | 196.444,00 |