145,509$
-3,38%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 150,08 | 150,17 | 142,24 | 145,38 | -3,47% | 155.417,00 |
| 17.06.2026 | 152,81 | 154,22 | 149,81 | 150,60 | -2,54% | 805.333,00 |
| 16.06.2026 | 158,23 | 158,70 | 153,97 | 154,53 | -1,32% | 504.569,00 |
| 15.06.2026 | 156,31 | 157,98 | 153,65 | 156,60 | -1,24% | 470.296,00 |
| 12.06.2026 | 155,43 | 160,26 | 154,17 | 158,57 | 1,84% | 247.062,00 |
| 11.06.2026 | 161,35 | 161,41 | 155,60 | 155,71 | -2,47% | 284.723,00 |
| 10.06.2026 | 158,28 | 163,07 | 156,06 | 159,65 | -0,17% | 419.517,00 |
| 09.06.2026 | 158,08 | 160,98 | 156,54 | 159,92 | 0,78% | 361.141,00 |
| 08.06.2026 | 158,18 | 159,83 | 155,88 | 158,69 | -0,63% | 290.128,00 |
| 05.06.2026 | 159,90 | 160,37 | 156,77 | 159,70 | 2,31% | 505.308,00 |
| 04.06.2026 | 158,00 | 158,50 | 152,93 | 156,10 | 0,93% | 413.403,00 |
| 03.06.2026 | 152,45 | 155,15 | 149,14 | 154,66 | 0,75% | 581.186,00 |
| 02.06.2026 | 153,03 | 154,77 | 152,34 | 153,51 | -0,96% | 380.236,00 |
| 01.06.2026 | 154,12 | 158,94 | 153,77 | 155,00 | 1,19% | 433.836,00 |
| 29.05.2026 | 153,92 | 156,00 | 152,75 | 153,18 | -1,11% | 498.632,00 |
| 28.05.2026 | 153,93 | 156,24 | 153,13 | 154,90 | 0,31% | 411.388,00 |
| 27.05.2026 | 152,33 | 155,49 | 147,45 | 154,42 | 1,09% | 456.450,00 |
| 26.05.2026 | 152,50 | 154,22 | 148,71 | 152,76 | -0,86% | 278.588,00 |
| 22.05.2026 | 152,55 | 156,10 | 151,17 | 154,09 | 0,55% | 351.039,00 |
| 21.05.2026 | 153,42 | 154,66 | 150,46 | 153,24 | -0,79% | 422.820,00 |
| 20.05.2026 | 152,80 | 156,29 | 150,71 | 154,46 | -0,12% | 607.292,00 |
| 19.05.2026 | 152,39 | 158,00 | 152,39 | 154,64 | 0,60% | 738.370,00 |
| 18.05.2026 | 143,72 | 154,48 | 143,72 | 153,72 | 6,93% | 739.933,00 |
| 15.05.2026 | 149,39 | 149,39 | 142,55 | 143,76 | -2,24% | 808.800,00 |
| 14.05.2026 | 150,09 | 151,80 | 145,09 | 147,06 | 1,54% | 1.058.502,00 |
| 13.05.2026 | 150,42 | 150,42 | 140,84 | 144,83 | -4,24% | 1.396.012,00 |
| 12.05.2026 | 160,61 | 160,84 | 150,64 | 151,25 | -4,93% | 786.798,00 |
| 11.05.2026 | 165,05 | 165,05 | 158,78 | 159,09 | -2,93% | 457.238,00 |
| 08.05.2026 | 161,80 | 165,73 | 158,66 | 163,90 | 1,27% | 505.460,00 |
| 07.05.2026 | 160,58 | 163,67 | 159,69 | 161,85 | 0,53% | 550.152,00 |
| 06.05.2026 | 166,11 | 167,21 | 157,72 | 160,99 | -3,57% | 745.153,00 |
| 05.05.2026 | 167,52 | 169,13 | 164,46 | 166,95 | -0,65% | 334.651,00 |
| 04.05.2026 | 173,07 | 175,58 | 163,86 | 168,05 | -3,32% | 681.566,00 |
| 01.05.2026 | 180,95 | 184,04 | 173,67 | 173,82 | -3,06% | 535.836,00 |
| 30.04.2026 | 179,27 | 186,45 | 171,41 | 179,30 | -0,02% | 916.208,00 |
| 29.04.2026 | 181,50 | 185,00 | 178,74 | 179,33 | -1,85% | 567.397,00 |
| 28.04.2026 | 183,49 | 189,30 | 181,71 | 182,71 | -1,24% | 311.086,00 |
| 27.04.2026 | 184,16 | 187,04 | 184,16 | 185,00 | 0,42% | 201.544,00 |
| 24.04.2026 | 184,79 | 185,90 | 181,18 | 184,23 | -0,52% | 239.509,00 |
| 23.04.2026 | 183,74 | 186,63 | 181,30 | 185,20 | -0,06% | 229.882,00 |
| 22.04.2026 | 187,53 | 187,86 | 183,33 | 185,32 | -0,91% | 229.159,00 |
| 21.04.2026 | 183,23 | 187,41 | 182,87 | 187,03 | 2,31% | 181.821,00 |
| 20.04.2026 | 177,89 | 183,71 | 177,89 | 182,81 | 1,84% | 213.860,00 |
| 17.04.2026 | 182,50 | 183,43 | 177,57 | 179,50 | -1,51% | 340.935,00 |
| 16.04.2026 | 180,32 | 182,45 | 178,47 | 182,25 | 1,54% | 314.101,00 |
| 15.04.2026 | 180,33 | 181,85 | 177,91 | 179,49 | 0,30% | 207.993,00 |
| 14.04.2026 | 180,27 | 181,61 | 178,93 | 178,96 | -0,38% | 165.184,00 |
| 13.04.2026 | 176,51 | 179,76 | 172,44 | 179,64 | 1,92% | 259.152,00 |
| 10.04.2026 | 179,31 | 179,31 | 175,21 | 176,26 | -2,62% | 317.769,00 |
| 09.04.2026 | 179,31 | 181,93 | 177,79 | 181,01 | -0,12% | 280.985,00 |
| 08.04.2026 | 185,83 | 186,70 | 181,08 | 181,23 | -1,78% | 453.102,00 |
| 07.04.2026 | 184,46 | 186,35 | 182,63 | 184,51 | 0,26% | 359.292,00 |
| 06.04.2026 | 182,29 | 185,61 | 182,27 | 184,03 | 0,38% | 343.885,00 |
| 02.04.2026 | 178,47 | 184,06 | 178,44 | 183,33 | 2,58% | 403.489,00 |
| 01.04.2026 | 178,10 | 180,54 | 176,33 | 178,72 | 1,10% | 346.064,00 |
| 31.03.2026 | 174,71 | 177,27 | 170,41 | 176,77 | 1,67% | 480.785,00 |
| 30.03.2026 | 170,87 | 175,39 | 169,34 | 173,86 | 2,07% | 500.797,00 |
| 27.03.2026 | 169,93 | 172,95 | 168,18 | 170,34 | -0,54% | 364.619,00 |
| 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 |