198,540$
0,67%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 200,00 | 201,94 | 197,65 | 198,62 | 0,71% | 302.213,00 |
| 11.11.2026 | 194,59 | 197,89 | 193,30 | 197,21 | -0,07% | 437.870,00 |
| 10.11.2026 | 193,89 | 199,38 | 192,65 | 197,34 | 1,68% | 267.557,00 |
| 09.11.2026 | 195,68 | 198,91 | 193,16 | 194,07 | -0,84% | 448.863,00 |
| 06.11.2026 | 189,84 | 197,01 | 189,84 | 195,71 | -0,14% | 535.600,00 |
| 05.11.2026 | 199,18 | 202,30 | 193,13 | 195,99 | -1,17% | 625.960,00 |
| 04.11.2026 | 195,76 | 200,96 | 193,45 | 198,32 | 2,41% | 773.053,00 |
| 03.11.2026 | 189,26 | 197,30 | 185,44 | 193,65 | 0,98% | 634.795,00 |
| 02.11.2026 | 183,50 | 194,49 | 181,16 | 191,77 | 4,88% | 731.770,00 |
| 30.10.2026 | 184,86 | 185,45 | 182,10 | 182,84 | 0,88% | 626.239,00 |
| 29.10.2026 | 170,57 | 182,09 | 169,23 | 181,24 | 14,28% | 1.263.902,00 |
| 28.10.2026 | 156,96 | 160,30 | 156,08 | 158,59 | -0,13% | 498.477,00 |
| 27.10.2026 | 160,02 | 161,01 | 156,08 | 158,80 | -1,61% | 386.949,00 |
| 26.10.2026 | 156,69 | 164,38 | 156,69 | 161,40 | 2,65% | 421.357,00 |
| 23.10.2026 | 156,39 | 158,28 | 154,58 | 157,24 | -0,22% | 414.180,00 |
| 22.10.2026 | 150,95 | 159,40 | 150,95 | 157,59 | 5,50% | 342.313,00 |
| 21.10.2026 | 150,01 | 151,93 | 147,88 | 149,37 | -0,87% | 273.142,00 |
| 20.10.2026 | 150,00 | 152,00 | 148,86 | 150,68 | 1,74% | 267.879,00 |
| 19.10.2026 | 146,02 | 149,16 | 146,02 | 148,10 | -0,29% | 235.932,00 |
| 16.10.2026 | 147,83 | 148,73 | 145,38 | 148,53 | 1,57% | 279.875,00 |
| 15.10.2026 | 142,56 | 148,28 | 142,56 | 146,24 | 4,39% | 718.959,00 |
| 14.10.2026 | 138,86 | 140,44 | 137,32 | 140,09 | 1,60% | 322.138,00 |
| 13.10.2026 | 138,95 | 140,07 | 137,75 | 137,89 | -0,14% | 169.951,00 |
| 12.10.2026 | 136,99 | 138,48 | 136,58 | 138,09 | 1,42% | 206.730,00 |
| 09.10.2026 | 140,20 | 140,20 | 135,69 | 136,16 | -3,09% | 274.680,00 |
| 08.10.2026 | 138,41 | 142,40 | 138,33 | 140,50 | 2,01% | 603.998,00 |
| 07.10.2026 | 137,34 | 138,38 | 134,95 | 137,73 | 0,09% | 307.329,00 |
| 06.10.2026 | 138,64 | 139,73 | 137,22 | 137,61 | -0,30% | 384.996,00 |
| 05.10.2026 | 137,65 | 138,77 | 134,88 | 138,02 | 1,19% | 366.180,00 |
| 02.10.2026 | 141,25 | 141,41 | 135,72 | 136,40 | -3,75% | 472.322,00 |
| 01.10.2026 | 135,82 | 144,60 | 135,32 | 141,72 | 5,36% | 731.703,00 |
| 30.09.2026 | 132,05 | 135,47 | 131,04 | 134,51 | 1,83% | 875.740,00 |
| 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% | 389.030,00 |
| 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% | 1.518.248,00 |
| 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% | 240.328,00 |
| 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% | 468.225,00 |
| 02.09.2026 | 152,51 | 152,51 | 148,98 | 149,99 | -0,91% | 327.471,00 |
| 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% | 314.277,00 |
| 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% | 471.684,00 |
| 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% | 362.425,00 |
| 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% | 443.926,00 |
| 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% | 521.619,00 |
| 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% | 269.666,00 |
| 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% | 968.459,00 |
| 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 |