215,970$
0,33%
Echtzeit-Aktienkurs FTI Consulting
Bid:
Ask:
Aktienkurse zur FTI Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 216,84 | 216,84 | 213,44 | 215,97 | 0,33% | 19.387,00 |
| 02.05.2024 | 212,54 | 215,38 | 211,46 | 215,25 | 1,28% | 181.937,00 |
| 01.05.2024 | 213,50 | 214,37 | 211,63 | 212,54 | -0,60% | 255.652,00 |
| 30.04.2024 | 213,50 | 217,71 | 213,50 | 213,83 | 0,15% | 347.667,00 |
| 29.04.2024 | 212,69 | 214,20 | 211,26 | 213,50 | 1,01% | 240.815,00 |
| 26.04.2024 | 212,87 | 218,80 | 211,14 | 211,36 | -1,83% | 388.099,00 |
| 25.04.2024 | 220,00 | 228,41 | 211,24 | 215,31 | 0,73% | 534.924,00 |
| 24.04.2024 | 212,70 | 214,25 | 211,91 | 213,74 | 0,36% | 213.260,00 |
| 23.04.2024 | 213,03 | 214,63 | 211,99 | 212,97 | 0,59% | 147.162,00 |
| 22.04.2024 | 212,68 | 214,26 | 210,97 | 211,73 | 0,23% | 182.066,00 |
| 19.04.2024 | 207,87 | 212,68 | 207,87 | 211,25 | 1,74% | 328.336,00 |
| 18.04.2024 | 204,74 | 208,18 | 204,07 | 207,64 | 1,56% | 120.338,00 |
| 17.04.2024 | 207,62 | 209,86 | 204,43 | 204,46 | -1,52% | 138.795,00 |
| 16.04.2024 | 206,13 | 209,92 | 204,30 | 207,62 | 1,23% | 152.204,00 |
| 15.04.2024 | 207,34 | 207,34 | 203,67 | 205,09 | -0,34% | 102.403,00 |
| 12.04.2024 | 204,43 | 206,38 | 204,43 | 205,79 | 0,24% | 126.837,00 |
| 11.04.2024 | 207,54 | 207,54 | 203,96 | 205,29 | -0,96% | 93.794,00 |
| 10.04.2024 | 205,88 | 208,49 | 204,91 | 207,28 | -0,27% | 101.615,00 |
| 09.04.2024 | 208,24 | 208,87 | 206,67 | 207,84 | 0,06% | 76.045,00 |
| 08.04.2024 | 208,09 | 209,64 | 206,78 | 207,72 | -0,18% | 112.899,00 |
| 05.04.2024 | 206,53 | 209,00 | 205,07 | 208,09 | 1,16% | 139.369,00 |
| 04.04.2024 | 208,66 | 209,84 | 205,29 | 205,70 | -0,67% | 88.850,00 |
| 03.04.2024 | 206,91 | 208,89 | 206,02 | 207,08 | -0,11% | 164.656,00 |
| 02.04.2024 | 206,87 | 208,50 | 205,94 | 207,31 | -0,39% | 166.264,00 |
| 01.04.2024 | 209,37 | 209,76 | 207,96 | 208,12 | -1,03% | 106.088,00 |
| 28.03.2024 | 209,76 | 211,99 | 208,80 | 210,29 | 0,41% | 137.636,00 |
| 27.03.2024 | 209,03 | 209,77 | 206,94 | 209,43 | 0,60% | 133.603,00 |
| 26.03.2024 | 208,40 | 209,47 | 207,21 | 208,19 | -0,48% | 123.630,00 |
| 25.03.2024 | 207,10 | 210,22 | 205,76 | 209,19 | 1,43% | 215.410,00 |
| 22.03.2024 | 206,63 | 206,63 | 204,56 | 206,25 | 0,11% | 227.564,00 |
| 21.03.2024 | 206,23 | 206,63 | 204,51 | 206,02 | 0,58% | 151.670,00 |
| 20.03.2024 | 210,85 | 211,09 | 203,61 | 204,84 | -2,60% | 198.239,00 |
| 19.03.2024 | 209,26 | 212,21 | 206,43 | 210,30 | 1,12% | 220.428,00 |
| 18.03.2024 | 205,57 | 210,20 | 204,60 | 207,98 | 1,15% | 229.748,00 |
| 15.03.2024 | 202,19 | 206,49 | 202,19 | 205,62 | 0,79% | 345.862,00 |
| 14.03.2024 | 203,37 | 204,58 | 201,77 | 204,00 | -0,02% | 256.411,00 |
| 13.03.2024 | 204,94 | 205,19 | 199,77 | 204,05 | -0,55% | 256.233,00 |
| 12.03.2024 | 203,19 | 205,68 | 201,60 | 205,17 | 0,52% | 247.198,00 |
| 11.03.2024 | 204,08 | 204,43 | 201,44 | 204,11 | 0,01% | 157.365,00 |
| 08.03.2024 | 206,05 | 207,22 | 203,44 | 204,08 | -0,89% | 164.787,00 |
| 07.03.2024 | 207,74 | 208,00 | 204,77 | 205,92 | -0,28% | 198.944,00 |
| 06.03.2024 | 208,55 | 208,73 | 206,21 | 206,50 | -0,70% | 107.014,00 |
| 05.03.2024 | 204,73 | 211,02 | 204,58 | 207,96 | 1,10% | 208.814,00 |
| 04.03.2024 | 204,00 | 207,81 | 203,74 | 205,69 | 0,64% | 190.824,00 |
| 01.03.2024 | 206,06 | 207,22 | 202,29 | 204,39 | -1,20% | 283.753,00 |
| 29.02.2024 | 214,00 | 214,42 | 205,71 | 206,88 | -3,65% | 532.375,00 |
| 28.02.2024 | 216,99 | 216,99 | 214,12 | 214,72 | -0,64% | 194.391,00 |
| 27.02.2024 | 217,99 | 218,96 | 215,37 | 216,11 | -1,77% | 322.178,00 |
| 26.02.2024 | 215,00 | 220,88 | 215,00 | 220,00 | 1,80% | 354.285,00 |
| 23.02.2024 | 222,67 | 223,22 | 214,82 | 216,10 | -2,51% | 339.839,00 |
| 22.02.2024 | 208,89 | 226,93 | 205,36 | 221,67 | 16,59% | 699.293,00 |
| 21.02.2024 | 189,26 | 191,23 | 189,09 | 190,12 | -0,12% | 247.511,00 |
| 20.02.2024 | 193,05 | 193,08 | 189,59 | 190,34 | -0,96% | 177.826,00 |
| 16.02.2024 | 191,03 | 193,49 | 190,40 | 192,18 | 0,65% | 159.414,00 |
| 15.02.2024 | 190,87 | 192,77 | 190,61 | 190,93 | -0,07% | 208.953,00 |
| 14.02.2024 | 186,52 | 191,38 | 186,43 | 191,06 | 2,45% | 253.170,00 |
| 13.02.2024 | 193,09 | 193,09 | 185,93 | 186,50 | -3,34% | 259.367,00 |
| 12.02.2024 | 193,98 | 195,38 | 192,94 | 192,94 | -1,11% | 155.308,00 |
| 09.02.2024 | 194,80 | 195,58 | 193,95 | 195,10 | 0,47% | 149.607,00 |
| 08.02.2024 | 193,46 | 195,37 | 192,20 | 194,18 | 0,13% | 78.659,00 |
| 07.02.2024 | 193,90 | 194,29 | 192,67 | 193,92 | 0,20% | 109.209,00 |
| 06.02.2024 | 192,65 | 193,93 | 191,91 | 193,54 | 0,57% | 121.959,00 |
| 05.02.2024 | 192,46 | 192,95 | 190,53 | 192,44 | -0,07% | 130.179,00 |
| 02.02.2024 | 191,40 | 192,81 | 189,79 | 192,57 | 0,60% | 158.888,00 |
| 01.02.2024 | 191,94 | 193,06 | 189,77 | 191,43 | -0,09% | 248.239,00 |
| 31.01.2024 | 196,16 | 197,86 | 191,55 | 191,61 | -2,67% | 261.267,00 |
| 30.01.2024 | 198,16 | 198,58 | 196,17 | 196,86 | -0,33% | 145.327,00 |
| 29.01.2024 | 196,83 | 197,98 | 194,77 | 197,51 | 0,13% | 172.927,00 |
| 26.01.2024 | 195,91 | 197,88 | 193,19 | 197,25 | 1,46% | 247.679,00 |
| 25.01.2024 | 198,28 | 199,39 | 193,67 | 194,41 | -1,98% | 311.292,00 |
| 24.01.2024 | 200,05 | 200,05 | 195,91 | 198,34 | -0,61% | 178.805,00 |
| 23.01.2024 | 200,83 | 201,15 | 198,36 | 199,56 | -0,72% | 144.067,00 |
| 22.01.2024 | 201,00 | 202,75 | 200,78 | 201,00 | 0,34% | 204.865,00 |
| 19.01.2024 | 204,62 | 205,75 | 200,15 | 200,32 | -2,05% | 351.544,00 |
| 18.01.2024 | 201,37 | 204,57 | 201,37 | 204,52 | 1,66% | 130.246,00 |
| 17.01.2024 | 201,15 | 204,46 | 200,01 | 201,19 | -0,07% | 155.160,00 |
| 16.01.2024 | 198,95 | 202,05 | 198,95 | 201,34 | 0,25% | 115.093,00 |
| 12.01.2024 | 198,06 | 201,17 | 197,00 | 200,83 | 1,78% | 130.215,00 |
| 11.01.2024 | 196,48 | 198,32 | 193,76 | 197,32 | 0,59% | 166.623,00 |
| 10.01.2024 | 195,26 | 199,15 | 194,30 | 196,17 | 0,50% | 143.326,00 |
| 09.01.2024 | 194,97 | 198,69 | 192,97 | 195,19 | 0,35% | 229.606,00 |
| 08.01.2024 | 195,85 | 196,30 | 192,81 | 194,51 | -0,11% | 127.691,00 |
| 05.01.2024 | 192,59 | 195,17 | 191,26 | 194,72 | 0,86% | 275.965,00 |
| 04.01.2024 | 194,59 | 196,05 | 192,96 | 193,06 | -0,61% | 180.666,00 |
| 03.01.2024 | 197,42 | 198,32 | 193,68 | 194,25 | -1,35% | 185.208,00 |
| 02.01.2024 | 198,17 | 199,00 | 196,26 | 196,90 | -1,13% | 232.931,00 |
| 29.12.2023 | 199,65 | 201,58 | 195,30 | 199,15 | -0,12% | 176.962,00 |
| 28.12.2023 | 199,41 | 200,81 | 198,28 | 199,38 | -0,36% | 99.419,00 |
| 27.12.2023 | 199,63 | 202,98 | 199,63 | 200,11 | 0,39% | 169.094,00 |
| 26.12.2023 | 199,89 | 200,16 | 198,50 | 199,33 | -0,54% | 128.889,00 |
| 22.12.2023 | 198,58 | 201,72 | 198,55 | 200,41 | 0,84% | 174.414,00 |
| 21.12.2023 | 198,29 | 199,00 | 195,37 | 198,75 | 0,35% | 220.871,00 |
| 20.12.2023 | 199,55 | 202,01 | 197,83 | 198,05 | -1,42% | 400.989,00 |
| 19.12.2023 | 201,70 | 203,94 | 200,71 | 200,90 | -1,35% | 260.393,00 |
| 18.12.2023 | 200,78 | 204,00 | 200,51 | 203,64 | 1,97% | 240.358,00 |
| 15.12.2023 | 205,67 | 208,97 | 199,35 | 199,70 | -3,29% | 1.103.036,00 |
| 14.12.2023 | 221,41 | 221,78 | 206,31 | 206,50 | -6,69% | 751.658,00 |
| 13.12.2023 | 221,35 | 223,91 | 220,46 | 221,30 | -0,26% | 343.387,00 |
| 12.12.2023 | 222,37 | 223,68 | 220,44 | 221,88 | -0,05% | 153.299,00 |
| 11.12.2023 | 222,08 | 222,86 | 219,91 | 221,98 | -0,06% | 178.888,00 |