202,500€
0,20%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 203,00 | 204,60 | 199,70 | 201,95 | -0,07% | - |
| 24.04.2025 | 202,10 | 205,40 | 201,20 | 202,10 | -1,34% | - |
| 23.04.2025 | 199,68 | 208,75 | 199,68 | 204,85 | 2,77% | - |
| 22.04.2025 | 191,95 | 200,33 | 189,20 | 199,33 | -0,54% | 2,00 |
| 17.04.2025 | 197,80 | 203,52 | 197,80 | 200,40 | 0,63% | - |
| 16.04.2025 | 200,00 | 202,95 | 195,93 | 199,15 | -2,14% | - |
| 15.04.2025 | 202,10 | 207,65 | 202,10 | 203,50 | -0,54% | - |
| 14.04.2025 | 203,10 | 208,50 | 202,40 | 204,60 | 0,27% | - |
| 11.04.2025 | 203,80 | 207,80 | 197,43 | 204,05 | -0,44% | - |
| 10.04.2025 | 211,25 | 211,40 | 196,70 | 204,95 | -5,18% | - |
| 09.04.2025 | 190,23 | 219,25 | 188,65 | 216,15 | 11,36% | - |
| 08.04.2025 | 198,20 | 205,90 | 192,10 | 194,10 | -0,55% | - |
| 07.04.2025 | 174,30 | 199,25 | 169,27 | 195,18 | 3,51% | - |
| 04.04.2025 | 196,33 | 196,55 | 184,05 | 188,55 | -4,42% | - |
| 03.04.2025 | 207,30 | 209,55 | 193,43 | 197,27 | -6,95% | - |
| 02.04.2025 | 206,45 | 212,95 | 204,40 | 212,00 | 2,69% | - |
| 01.04.2025 | 204,80 | 206,45 | 198,58 | 206,45 | 0,76% | - |
| 31.03.2025 | 211,20 | 211,20 | 198,23 | 204,90 | -2,89% | - |
| 28.03.2025 | 218,65 | 220,75 | 209,50 | 211,00 | -3,89% | - |
| 27.03.2025 | 218,20 | 221,05 | 217,65 | 219,55 | -0,20% | - |
| 26.03.2025 | 223,65 | 223,65 | 217,65 | 220,00 | -1,50% | - |
| 25.03.2025 | 225,70 | 228,70 | 221,35 | 223,35 | -2,25% | 8,00 |
| 24.03.2025 | 219,90 | 229,80 | 219,90 | 228,50 | 2,40% | - |
| 21.03.2025 | 219,60 | 225,05 | 218,85 | 223,15 | 0,68% | - |
| 20.03.2025 | 221,50 | 226,05 | 220,95 | 221,65 | 0,07% | - |
| 19.03.2025 | 214,45 | 222,95 | 212,85 | 221,50 | 3,60% | 60,00 |
| 18.03.2025 | 219,05 | 221,40 | 213,70 | 213,80 | -2,49% | 5,00 |
| 17.03.2025 | 215,50 | 219,35 | 214,65 | 219,25 | 0,69% | - |
| 14.03.2025 | 213,60 | 218,45 | 213,40 | 217,75 | 1,80% | - |
| 13.03.2025 | 212,70 | 217,80 | 212,65 | 213,90 | -0,58% | - |
| 12.03.2025 | 212,15 | 222,45 | 212,10 | 215,15 | 1,58% | - |
| 11.03.2025 | 209,25 | 215,00 | 207,70 | 211,80 | 0,98% | - |
| 10.03.2025 | 225,60 | 228,50 | 201,83 | 209,75 | -8,39% | 20,00 |
| 07.03.2025 | 237,60 | 238,10 | 220,55 | 228,95 | -3,86% | - |
| 06.03.2025 | 247,80 | 251,05 | 236,10 | 238,15 | -4,93% | 41,00 |
| 05.03.2025 | 250,10 | 260,85 | 244,65 | 250,50 | -0,10% | - |
| 04.03.2025 | 258,55 | 259,45 | 246,75 | 250,75 | -2,98% | - |
| 03.03.2025 | 269,45 | 270,05 | 257,45 | 258,45 | -4,49% | - |
| 28.02.2025 | 258,60 | 270,60 | 257,75 | 270,60 | 3,48% | - |
| 27.02.2025 | 260,85 | 265,70 | 258,30 | 261,50 | 0,48% | - |
| 26.02.2025 | 245,30 | 262,20 | 245,30 | 260,25 | 5,11% | - |
| 25.02.2025 | 257,75 | 258,80 | 243,50 | 247,60 | -3,96% | 50,00 |
| 24.02.2025 | 259,10 | 263,95 | 256,00 | 257,80 | -1,06% | 12,00 |
| 21.02.2025 | 274,15 | 274,20 | 260,55 | 260,55 | -4,84% | - |
| 20.02.2025 | 276,30 | 280,15 | 270,70 | 273,80 | -2,30% | - |
| 19.02.2025 | 281,40 | 282,05 | 277,75 | 280,25 | -0,57% | 424,00 |
| 18.02.2025 | 285,55 | 285,65 | 277,55 | 281,85 | -1,12% | 48,00 |
| 17.02.2025 | 284,70 | 285,20 | 276,50 | 285,05 | 0,19% | 11,00 |
| 14.02.2025 | 269,35 | 285,30 | 269,35 | 284,50 | 5,35% | - |
| 13.02.2025 | 266,60 | 272,05 | 263,10 | 270,05 | 0,97% | - |
| 12.02.2025 | 256,90 | 267,80 | 256,90 | 267,45 | 2,89% | 75,00 |
| 11.02.2025 | 261,20 | 261,45 | 253,75 | 259,95 | -0,46% | 12,00 |
| 10.02.2025 | 259,90 | 263,35 | 257,45 | 261,15 | 0,50% | - |
| 07.02.2025 | 253,40 | 259,85 | 253,40 | 259,85 | 1,54% | - |
| 06.02.2025 | 256,00 | 257,50 | 252,40 | 255,90 | 0,24% | - |
| 05.02.2025 | 253,55 | 257,25 | 250,30 | 255,30 | 0,71% | - |
| 04.02.2025 | 252,90 | 255,65 | 244,85 | 253,50 | -1,05% | - |
| 03.02.2025 | 257,40 | 260,70 | 254,90 | 256,20 | -0,35% | - |
| 31.01.2025 | 261,50 | 263,45 | 256,50 | 257,10 | -1,80% | - |
| 30.01.2025 | 255,30 | 262,80 | 255,30 | 261,80 | 1,61% | - |
| 29.01.2025 | 253,40 | 258,45 | 253,40 | 257,65 | 0,45% | - |
| 28.01.2025 | 247,70 | 256,85 | 247,70 | 256,50 | 2,52% | 20,00 |
| 27.01.2025 | 253,45 | 253,50 | 247,75 | 250,20 | -1,84% | - |
| 24.01.2025 | 253,20 | 257,35 | 253,20 | 254,90 | -0,72% | - |
| 23.01.2025 | 256,55 | 258,75 | 253,35 | 256,75 | 0,14% | - |
| 22.01.2025 | 255,70 | 263,00 | 255,70 | 256,40 | -0,70% | - |
| 21.01.2025 | 253,40 | 263,05 | 253,05 | 258,20 | 1,87% | 1,00 |
| 20.01.2025 | 252,30 | 260,35 | 252,30 | 253,45 | -0,96% | 5,00 |
| 17.01.2025 | 247,60 | 256,10 | 247,60 | 255,90 | 2,34% | - |
| 16.01.2025 | 246,60 | 252,50 | 246,60 | 250,05 | 0,83% | 2,00 |
| 15.01.2025 | 249,20 | 256,85 | 241,15 | 248,00 | -1,39% | - |
| 14.01.2025 | 249,90 | 256,25 | 249,65 | 251,50 | 0,20% | - |
| 13.01.2025 | 245,60 | 251,65 | 245,60 | 251,00 | 1,27% | 14,00 |
| 10.01.2025 | 248,60 | 249,20 | 239,55 | 247,85 | 1,35% | - |
| 09.01.2025 | 245,10 | 247,80 | 243,65 | 244,55 | -1,33% | - |
| 08.01.2025 | 243,40 | 250,15 | 239,35 | 247,85 | 1,72% | - |
| 07.01.2025 | 242,40 | 250,10 | 242,40 | 243,65 | -0,96% | - |
| 06.01.2025 | 248,65 | 250,70 | 244,75 | 246,00 | -1,18% | 450,00 |
| 03.01.2025 | 247,65 | 249,40 | 245,25 | 248,95 | 0,32% | - |
| 02.01.2025 | 246,30 | 252,85 | 246,30 | 248,15 | -0,40% | - |
| 30.12.2024 | 250,15 | 250,45 | 247,30 | 249,15 | -0,62% | - |
| 27.12.2024 | 248,15 | 251,35 | 246,30 | 250,70 | 0,08% | - |
| 23.12.2024 | 251,10 | 255,70 | 249,75 | 250,50 | -1,32% | 100,00 |
| 20.12.2024 | 251,75 | 255,50 | 247,30 | 253,85 | 0,77% | 72,00 |
| 19.12.2024 | 252,70 | 258,30 | 250,20 | 251,90 | -1,70% | 20,00 |
| 18.12.2024 | 259,90 | 262,65 | 253,50 | 256,25 | -1,71% | - |
| 17.12.2024 | 262,85 | 264,80 | 259,25 | 260,70 | -0,93% | 125,00 |
| 16.12.2024 | 261,30 | 266,10 | 260,90 | 263,15 | -0,44% | 19,00 |
| 13.12.2024 | 265,80 | 270,15 | 263,00 | 264,30 | -1,62% | - |
| 12.12.2024 | 261,20 | 268,80 | 261,20 | 268,65 | 1,70% | 375,00 |
| 11.12.2024 | 260,95 | 266,85 | 260,30 | 264,15 | 1,30% | 37,00 |
| 10.12.2024 | 257,15 | 263,50 | 255,65 | 260,75 | 1,20% | - |
| 09.12.2024 | 263,20 | 269,00 | 256,85 | 257,65 | -2,92% | - |
| 06.12.2024 | 264,65 | 269,05 | 258,15 | 265,40 | 0,30% | - |
| 05.12.2024 | 261,20 | 266,70 | 261,20 | 264,60 | 0,09% | - |
| 04.12.2024 | 267,85 | 270,05 | 258,95 | 264,35 | -1,45% | 99,00 |
| 03.12.2024 | 262,30 | 268,35 | 262,30 | 268,25 | 1,32% | - |
| 02.12.2024 | 262,45 | 264,75 | 258,90 | 264,75 | 1,09% | - |
| 29.11.2024 | 258,40 | 262,60 | 258,05 | 261,90 | 0,44% | - |
| 28.11.2024 | 259,10 | 261,00 | 259,10 | 260,75 | 0,64% | - |