260,600€
3,21%
Echtzeit-Aktienkurs Flutter Entertainment plc
Bid:
Ask:
Aktienkurse zur Flutter Entertainment plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 252,00 | 265,60 | 252,00 | 264,30 | 3,87% | 176,00 |
| 21.11.2024 | 249,70 | 258,20 | 248,15 | 254,45 | 1,90% | 36,00 |
| 20.11.2024 | 248,70 | 251,70 | 248,35 | 249,70 | 0,36% | - |
| 19.11.2024 | 252,05 | 253,85 | 248,05 | 248,80 | -1,03% | 20,00 |
| 18.11.2024 | 251,90 | 252,05 | 247,80 | 251,40 | -0,36% | - |
| 15.11.2024 | 253,05 | 253,55 | 247,90 | 252,30 | -0,53% | - |
| 14.11.2024 | 251,85 | 255,50 | 247,20 | 253,65 | 0,81% | 50,00 |
| 13.11.2024 | 233,95 | 251,60 | 233,95 | 251,60 | 7,73% | 74,00 |
| 12.11.2024 | 235,95 | 236,20 | 225,65 | 233,55 | -0,85% | - |
| 11.11.2024 | 231,55 | 235,55 | 229,45 | 235,55 | 1,75% | - |
| 08.11.2024 | 218,50 | 233,30 | 216,25 | 231,50 | 5,08% | 200,00 |
| 07.11.2024 | 221,25 | 223,95 | 218,80 | 220,30 | -0,74% | - |
| 06.11.2024 | 211,50 | 221,95 | 211,50 | 221,95 | 5,84% | - |
| 05.11.2024 | 208,75 | 210,65 | 206,75 | 209,70 | 0,41% | - |
| 04.11.2024 | 212,35 | 214,25 | 208,85 | 208,85 | -2,41% | - |
| 01.11.2024 | 211,70 | 215,55 | 211,70 | 214,00 | 0,12% | - |
| 31.10.2024 | 218,25 | 218,25 | 213,75 | 213,75 | -1,84% | - |
| 30.10.2024 | 210,20 | 225,50 | 207,10 | 217,75 | 3,64% | - |
| 29.10.2024 | 209,00 | 210,10 | 206,05 | 210,10 | 0,67% | - |
| 28.10.2024 | 208,30 | 211,00 | 206,70 | 208,70 | 0,24% | 90,00 |
| 25.10.2024 | 210,75 | 212,15 | 205,60 | 208,20 | -1,12% | 100,00 |
| 24.10.2024 | 212,15 | 213,75 | 209,95 | 210,55 | -0,68% | - |
| 23.10.2024 | 211,70 | 217,25 | 211,50 | 212,00 | -0,80% | 426,00 |
| 22.10.2024 | 210,60 | 214,80 | 209,65 | 213,70 | 0,33% | 100,00 |
| 21.10.2024 | 211,60 | 214,05 | 208,90 | 213,00 | -0,14% | - |
| 18.10.2024 | 214,10 | 217,70 | 211,95 | 213,30 | -1,39% | - |
| 17.10.2024 | 207,40 | 217,75 | 207,40 | 216,30 | 3,07% | - |
| 16.10.2024 | 207,30 | 209,85 | 206,80 | 209,85 | 1,01% | - |
| 15.10.2024 | 211,45 | 211,55 | 206,80 | 207,75 | -1,59% | - |
| 14.10.2024 | 200,73 | 213,05 | 200,73 | 211,10 | 5,35% | - |
| 11.10.2024 | 217,70 | 223,10 | 199,43 | 200,38 | -8,78% | - |
| 10.10.2024 | 215,80 | 220,60 | 213,45 | 219,65 | 1,93% | - |
| 09.10.2024 | 212,90 | 216,35 | 212,90 | 215,50 | 0,05% | - |
| 08.10.2024 | 212,10 | 216,95 | 212,10 | 215,40 | 0,56% | - |
| 07.10.2024 | 216,70 | 217,45 | 213,20 | 214,20 | -1,09% | 24,00 |
| 04.10.2024 | 212,95 | 216,80 | 210,80 | 216,55 | 1,67% | - |
| 03.10.2024 | 208,70 | 213,50 | 208,00 | 213,00 | 1,26% | - |
| 02.10.2024 | 213,30 | 214,10 | 210,35 | 210,35 | -1,34% | - |
| 01.10.2024 | 213,05 | 215,45 | 211,40 | 213,20 | 0,02% | - |
| 30.09.2024 | 213,60 | 214,90 | 210,20 | 213,15 | -0,05% | - |
| 27.09.2024 | 216,30 | 220,70 | 212,10 | 213,25 | -2,18% | - |
| 26.09.2024 | 215,05 | 224,15 | 215,00 | 218,00 | 1,07% | - |
| 25.09.2024 | 201,70 | 225,20 | 201,70 | 215,70 | 5,61% | - |
| 24.09.2024 | 204,30 | 207,65 | 203,05 | 204,25 | -1,21% | - |
| 23.09.2024 | 208,00 | 209,50 | 205,40 | 206,75 | -1,12% | - |
| 20.09.2024 | 203,40 | 210,10 | 203,40 | 209,10 | 1,75% | - |
| 19.09.2024 | 205,70 | 211,80 | 205,50 | 205,50 | -0,46% | - |
| 18.09.2024 | 207,30 | 211,15 | 205,10 | 206,45 | -0,51% | - |
| 17.09.2024 | 199,50 | 207,90 | 199,50 | 207,50 | 2,77% | - |
| 16.09.2024 | 199,48 | 202,45 | 197,80 | 201,90 | 0,96% | - |
| 13.09.2024 | 195,95 | 202,45 | 193,43 | 199,98 | 0,74% | - |
| 12.09.2024 | 197,65 | 202,02 | 197,65 | 198,50 | -0,64% | - |
| 11.09.2024 | 198,77 | 200,80 | 195,40 | 199,77 | 0,49% | - |
| 10.09.2024 | 198,65 | 199,90 | 195,85 | 198,80 | 0,26% | - |
| 09.09.2024 | 193,00 | 199,20 | 192,63 | 198,27 | 2,99% | - |
| 06.09.2024 | 193,30 | 195,93 | 189,80 | 192,52 | -0,36% | - |
| 05.09.2024 | 191,48 | 193,35 | 189,27 | 193,23 | 1,10% | - |
| 04.09.2024 | 188,70 | 193,08 | 187,58 | 191,13 | 0,20% | 9,00 |
| 03.09.2024 | 192,10 | 194,93 | 190,23 | 190,75 | -0,39% | 687,00 |
| 02.09.2024 | 190,10 | 192,52 | 190,10 | 191,50 | -0,31% | - |
| 30.08.2024 | 189,77 | 194,90 | 188,45 | 192,10 | 4,63% | - |
| 29.08.2024 | 185,63 | 191,00 | 183,60 | 183,60 | -1,36% | - |
| 28.08.2024 | 188,65 | 188,65 | 184,83 | 186,13 | -0,98% | - |
| 27.08.2024 | 184,70 | 189,35 | 184,70 | 187,98 | 0,53% | 11,00 |
| 26.08.2024 | 186,75 | 191,75 | 185,65 | 186,98 | -0,85% | - |
| 23.08.2024 | 186,15 | 189,73 | 186,15 | 188,58 | 0,05% | - |
| 22.08.2024 | 188,50 | 192,13 | 186,30 | 188,48 | 0,09% | - |
| 21.08.2024 | 182,25 | 188,80 | 182,25 | 188,30 | 2,24% | - |
| 20.08.2024 | 186,40 | 188,95 | 184,18 | 184,18 | -2,02% | - |
| 19.08.2024 | 188,30 | 189,75 | 186,83 | 187,98 | -0,54% | - |
| 16.08.2024 | 189,18 | 191,88 | 186,05 | 189,00 | -0,07% | - |
| 15.08.2024 | 185,75 | 192,10 | 184,10 | 189,13 | 0,81% | - |
| 14.08.2024 | 180,13 | 195,15 | 180,10 | 187,60 | 7,65% | - |
| 13.08.2024 | 172,13 | 177,02 | 163,58 | 174,27 | 1,07% | - |
| 12.08.2024 | 175,83 | 176,15 | 168,08 | 172,43 | -1,78% | - |
| 09.08.2024 | 175,10 | 178,30 | 170,75 | 175,55 | 1,21% | - |
| 08.08.2024 | 164,35 | 176,60 | 164,35 | 173,45 | 4,63% | - |
| 07.08.2024 | 166,83 | 168,68 | 165,18 | 165,77 | -0,05% | - |
| 06.08.2024 | 166,33 | 169,58 | 163,50 | 165,85 | -0,30% | - |
| 05.08.2024 | 172,10 | 172,10 | 159,83 | 166,35 | -3,33% | - |
| 02.08.2024 | 176,55 | 178,73 | 168,80 | 172,08 | -3,81% | - |
| 01.08.2024 | 180,15 | 186,08 | 177,33 | 178,90 | -1,88% | - |
| 31.07.2024 | 177,83 | 184,18 | 177,83 | 182,33 | 2,40% | - |
| 30.07.2024 | 176,80 | 180,90 | 176,70 | 178,05 | -0,41% | - |
| 29.07.2024 | 182,95 | 184,27 | 177,25 | 178,77 | -2,30% | - |
| 26.07.2024 | 179,83 | 184,15 | 178,33 | 182,98 | 1,48% | - |
| 25.07.2024 | 179,90 | 184,25 | 176,45 | 180,30 | 0,12% | - |
| 24.07.2024 | 187,08 | 188,13 | 180,02 | 180,08 | -3,52% | - |
| 23.07.2024 | 186,65 | 190,43 | 183,73 | 186,65 | 0,00% | - |
| 22.07.2024 | 182,70 | 187,80 | 182,70 | 186,65 | 1,00% | - |
| 19.07.2024 | 183,48 | 188,90 | 179,38 | 184,80 | 0,86% | 69,00 |
| 18.07.2024 | 184,20 | 187,88 | 182,75 | 183,23 | -1,81% | - |
| 17.07.2024 | 190,68 | 190,68 | 185,75 | 186,60 | -2,20% | - |
| 16.07.2024 | 188,30 | 191,98 | 187,20 | 190,80 | 0,47% | - |
| 15.07.2024 | 190,30 | 191,65 | 188,35 | 189,90 | -0,22% | - |
| 12.07.2024 | 185,05 | 192,00 | 184,27 | 190,33 | 1,66% | - |
| 11.07.2024 | 183,27 | 188,80 | 183,27 | 187,23 | 2,07% | - |
| 10.07.2024 | 181,90 | 188,55 | 181,90 | 183,43 | -0,43% | 412,00 |
| 09.07.2024 | 180,25 | 186,30 | 180,25 | 184,23 | 0,89% | - |
| 08.07.2024 | 180,52 | 185,35 | 178,55 | 182,60 | 1,40% | - |