150,980$
-0,02%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 150,45 | 150,90 | 148,72 | 150,81 | -0,13% | 24.477,00 |
| 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 |
| 23.06.2026 | 144,14 | 145,18 | 142,33 | 143,65 | 1,88% | 767.185,00 |
| 22.06.2026 | 144,34 | 146,57 | 137,65 | 141,00 | -3,15% | 786.140,00 |
| 18.06.2026 | 149,61 | 151,04 | 141,64 | 145,58 | -3,33% | 1.530.043,00 |
| 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 |