190,600€
4,12%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 187,95 | 191,18 | 187,02 | 190,60 | 1,19% | 10,00 |
| 18.12.2025 | 185,48 | 188,75 | 185,35 | 188,35 | 0,56% | - |
| 17.12.2025 | 186,48 | 190,45 | 185,25 | 187,30 | 0,86% | 40,00 |
| 16.12.2025 | 185,48 | 186,68 | 184,70 | 185,70 | -0,26% | - |
| 15.12.2025 | 189,70 | 190,80 | 184,58 | 186,18 | -2,10% | - |
| 12.12.2025 | 187,60 | 195,63 | 186,48 | 190,18 | 1,75% | - |
| 11.12.2025 | 186,73 | 186,90 | 183,52 | 186,90 | 0,62% | - |
| 10.12.2025 | 185,40 | 187,27 | 184,60 | 185,75 | 1,01% | - |
| 09.12.2025 | 183,18 | 186,43 | 183,00 | 183,90 | 2,62% | - |
| 08.12.2025 | 179,02 | 184,83 | 177,10 | 179,20 | 0,59% | - |
| 05.12.2025 | 180,93 | 182,05 | 177,85 | 178,15 | 0,79% | - |
| 04.12.2025 | 181,60 | 181,88 | 176,75 | 176,75 | -2,62% | - |
| 03.12.2025 | 178,60 | 183,15 | 177,13 | 181,50 | 1,48% | - |
| 02.12.2025 | 175,83 | 182,80 | 175,83 | 178,85 | 1,16% | - |
| 01.12.2025 | 179,90 | 179,93 | 174,18 | 176,80 | 1,93% | 14,00 |
| 28.11.2025 | 172,63 | 181,50 | 172,63 | 173,45 | 2,03% | - |
| 27.11.2025 | 172,52 | 177,77 | 170,00 | 170,00 | 0,53% | - |
| 26.11.2025 | 169,10 | 175,13 | 162,10 | 169,10 | 2,30% | - |
| 25.11.2025 | 166,48 | 171,27 | 164,05 | 165,30 | 0,27% | 4,00 |
| 24.11.2025 | 167,85 | 171,38 | 164,38 | 164,85 | -0,48% | - |
| 21.11.2025 | 167,90 | 171,55 | 165,65 | 165,65 | -4,14% | - |
| 20.11.2025 | 166,18 | 174,15 | 166,18 | 172,80 | 4,41% | - |
| 19.11.2025 | 166,68 | 168,45 | 163,98 | 165,50 | 2,45% | - |
| 18.11.2025 | 164,77 | 169,93 | 161,55 | 161,55 | -4,07% | - |
| 17.11.2025 | 171,00 | 173,75 | 164,55 | 168,40 | -0,56% | - |
| 14.11.2025 | 172,73 | 175,08 | 166,33 | 169,35 | -7,91% | - |
| 13.11.2025 | 198,02 | 200,38 | 172,08 | 183,90 | -8,78% | - |
| 12.11.2025 | 200,23 | 203,60 | 198,60 | 201,60 | 1,41% | - |
| 11.11.2025 | 198,93 | 201,05 | 196,83 | 198,80 | 4,36% | - |
| 10.11.2025 | 193,02 | 202,85 | 190,50 | 190,50 | 6,84% | - |
| 07.11.2025 | 185,10 | 194,45 | 178,30 | 178,30 | -3,91% | - |
| 06.11.2025 | 187,83 | 191,05 | 184,88 | 185,55 | 0,22% | - |
| 05.11.2025 | 193,30 | 193,30 | 184,38 | 185,15 | -5,49% | - |
| 04.11.2025 | 200,40 | 200,40 | 192,50 | 195,90 | -1,71% | - |
| 03.11.2025 | 201,55 | 202,95 | 199,30 | 199,30 | -0,55% | - |
| 31.10.2025 | 200,50 | 201,85 | 197,60 | 200,40 | 0,96% | - |
| 30.10.2025 | 203,75 | 204,25 | 197,60 | 198,50 | -2,41% | - |
| 29.10.2025 | 203,95 | 205,80 | 202,08 | 203,40 | -0,44% | - |
| 28.10.2025 | 209,80 | 209,80 | 199,68 | 204,30 | -1,78% | - |
| 27.10.2025 | 209,70 | 213,05 | 208,00 | 208,00 | -3,75% | - |
| 24.10.2025 | 216,40 | 219,35 | 209,35 | 216,10 | 0,09% | - |
| 23.10.2025 | 216,70 | 218,90 | 215,55 | 215,90 | -0,55% | - |
| 22.10.2025 | 216,30 | 218,65 | 211,25 | 217,10 | 1,78% | - |
| 21.10.2025 | 215,50 | 218,05 | 212,55 | 213,30 | -1,57% | - |
| 20.10.2025 | 216,05 | 219,05 | 210,85 | 216,70 | 0,51% | - |
| 17.10.2025 | 213,20 | 216,80 | 210,20 | 215,60 | 0,37% | - |
| 16.10.2025 | 214,40 | 217,60 | 212,50 | 214,80 | 3,12% | - |
| 15.10.2025 | 215,15 | 218,90 | 208,30 | 208,30 | -2,62% | - |
| 14.10.2025 | 215,60 | 217,10 | 212,15 | 213,90 | -0,37% | - |
| 13.10.2025 | 208,35 | 216,80 | 207,50 | 214,70 | 3,62% | - |
| 10.10.2025 | 214,15 | 214,15 | 205,45 | 207,20 | -1,99% | - |
| 09.10.2025 | 211,60 | 214,70 | 209,25 | 211,40 | 2,32% | - |
| 08.10.2025 | 204,90 | 214,25 | 202,20 | 206,60 | 1,37% | - |
| 07.10.2025 | 211,35 | 211,35 | 197,95 | 203,80 | -5,08% | - |
| 06.10.2025 | 218,85 | 219,60 | 208,50 | 214,70 | -0,69% | - |
| 03.10.2025 | 212,90 | 219,20 | 212,40 | 216,20 | 1,89% | - |
| 02.10.2025 | 215,05 | 218,20 | 212,20 | 212,20 | -1,53% | 300,00 |
| 01.10.2025 | 215,85 | 222,40 | 210,80 | 215,50 | -11,17% | 600,00 |
| 30.09.2025 | 240,40 | 242,60 | 213,85 | 242,60 | 1,04% | 50,00 |
| 29.09.2025 | 239,05 | 242,90 | 235,95 | 240,10 | 0,67% | - |
| 26.09.2025 | 238,05 | 242,65 | 237,75 | 238,50 | 1,75% | 68,00 |
| 25.09.2025 | 239,10 | 239,95 | 234,40 | 234,40 | -2,94% | - |
| 24.09.2025 | 241,00 | 244,20 | 237,80 | 241,50 | 1,26% | - |
| 23.09.2025 | 241,95 | 243,45 | 238,50 | 238,50 | 0,59% | 60,00 |
| 22.09.2025 | 242,45 | 242,45 | 237,10 | 237,10 | -1,13% | - |
| 19.09.2025 | 237,05 | 242,95 | 236,20 | 239,80 | 3,14% | - |
| 18.09.2025 | 236,50 | 240,00 | 232,50 | 232,50 | 0,17% | - |
| 17.09.2025 | 234,40 | 241,05 | 232,10 | 232,10 | -0,34% | - |
| 16.09.2025 | 235,95 | 237,20 | 232,90 | 232,90 | -0,56% | - |
| 15.09.2025 | 239,85 | 240,55 | 234,20 | 234,20 | -4,56% | - |
| 12.09.2025 | 249,10 | 249,50 | 239,15 | 245,40 | 0,29% | - |
| 11.09.2025 | 249,10 | 249,90 | 244,00 | 244,70 | -1,81% | - |
| 10.09.2025 | 249,30 | 249,30 | 249,10 | 249,20 | 0,73% | - |
| 09.09.2025 | 244,60 | 247,75 | 243,95 | 247,40 | -2,64% | - |
| 08.09.2025 | 250,20 | 254,10 | 243,05 | 254,10 | 1,36% | 3,00 |
| 05.09.2025 | 250,15 | 253,55 | 248,60 | 250,70 | 0,16% | - |
| 04.09.2025 | 252,65 | 252,65 | 247,60 | 250,30 | -0,79% | 20,00 |
| 03.09.2025 | 256,85 | 258,30 | 251,90 | 252,30 | -1,10% | - |
| 02.09.2025 | 262,60 | 262,60 | 249,45 | 255,10 | -2,37% | - |
| 01.09.2025 | 262,05 | 262,50 | 257,55 | 261,30 | -0,55% | - |
| 29.08.2025 | 263,65 | 265,25 | 259,65 | 262,75 | -0,68% | - |
| 28.08.2025 | 262,25 | 265,35 | 258,85 | 264,55 | 0,76% | - |
| 27.08.2025 | 256,90 | 263,30 | 256,55 | 262,55 | 1,80% | - |
| 26.08.2025 | 258,30 | 258,60 | 253,15 | 257,90 | -0,25% | - |
| 25.08.2025 | 256,15 | 259,55 | 254,70 | 258,55 | 1,21% | - |
| 22.08.2025 | 254,60 | 256,80 | 253,80 | 255,45 | 0,51% | - |
| 21.08.2025 | 253,00 | 256,75 | 252,00 | 254,15 | 0,63% | - |
| 20.08.2025 | 250,25 | 252,55 | 245,65 | 252,55 | 1,04% | - |
| 19.08.2025 | 252,25 | 253,05 | 247,95 | 249,95 | -0,83% | 62,00 |
| 18.08.2025 | 250,80 | 253,85 | 248,85 | 252,05 | 0,52% | 64,00 |
| 15.08.2025 | 247,50 | 252,30 | 246,10 | 250,75 | 1,09% | 106,00 |
| 14.08.2025 | 249,90 | 252,20 | 247,30 | 248,05 | -1,21% | 16,00 |
| 13.08.2025 | 246,75 | 252,30 | 243,90 | 251,10 | 1,66% | - |
| 12.08.2025 | 245,05 | 247,00 | 242,10 | 247,00 | 0,61% | - |
| 11.08.2025 | 240,70 | 246,85 | 240,70 | 245,50 | 1,80% | - |
| 08.08.2025 | 262,75 | 264,10 | 237,35 | 241,15 | -8,22% | - |
| 07.08.2025 | 263,10 | 270,65 | 261,75 | 262,75 | -0,23% | 52,00 |
| 06.08.2025 | 263,90 | 264,75 | 259,05 | 263,35 | 0,10% | - |
| 05.08.2025 | 263,05 | 266,15 | 257,90 | 263,10 | 0,19% | - |
| 04.08.2025 | 259,05 | 262,85 | 257,85 | 262,60 | 1,41% | - |