236,500€
1,90%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.08.2025 | 264,10 | 265,00 | 254,85 | 258,95 | -2,19% | - |
| 31.07.2025 | 265,85 | 270,55 | 264,10 | 264,75 | -0,54% | - |
| 30.07.2025 | 264,25 | 267,40 | 262,05 | 266,20 | 0,74% | - |
| 29.07.2025 | 264,55 | 266,45 | 260,90 | 264,25 | -0,02% | - |
| 28.07.2025 | 259,60 | 264,40 | 256,90 | 264,30 | 1,77% | - |
| 25.07.2025 | 255,35 | 259,70 | 253,80 | 259,70 | 1,76% | - |
| 24.07.2025 | 259,40 | 261,00 | 255,05 | 255,20 | -1,58% | - |
| 23.07.2025 | 259,85 | 260,00 | 255,80 | 259,30 | 1,05% | - |
| 22.07.2025 | 258,85 | 262,85 | 253,25 | 256,60 | -0,89% | - |
| 21.07.2025 | 263,65 | 264,55 | 251,45 | 258,90 | -1,88% | - |
| 18.07.2025 | 262,65 | 265,70 | 260,40 | 263,85 | 0,40% | - |
| 17.07.2025 | 255,00 | 263,15 | 251,25 | 262,80 | 3,14% | - |
| 16.07.2025 | 252,55 | 257,25 | 249,95 | 254,80 | 0,73% | - |
| 15.07.2025 | 252,75 | 254,70 | 249,75 | 252,95 | -0,02% | - |
| 14.07.2025 | 246,75 | 253,50 | 244,95 | 253,00 | 2,04% | - |
| 11.07.2025 | 247,10 | 250,25 | 246,40 | 247,95 | 0,16% | 26,00 |
| 10.07.2025 | 243,85 | 250,05 | 243,40 | 247,55 | 1,39% | - |
| 09.07.2025 | 243,45 | 246,15 | 240,40 | 244,15 | 0,35% | - |
| 08.07.2025 | 241,20 | 246,85 | 239,95 | 243,30 | 0,81% | - |
| 07.07.2025 | 238,50 | 243,00 | 234,95 | 241,35 | 1,19% | - |
| 04.07.2025 | 238,25 | 241,10 | 235,20 | 238,50 | -0,15% | - |
| 03.07.2025 | 239,30 | 241,60 | 236,95 | 238,85 | -0,17% | - |
| 02.07.2025 | 241,55 | 242,60 | 236,25 | 239,25 | -0,89% | - |
| 01.07.2025 | 242,40 | 243,70 | 237,45 | 241,40 | -0,58% | - |
| 30.06.2025 | 237,60 | 243,00 | 237,35 | 242,80 | 2,04% | - |
| 27.06.2025 | 231,90 | 238,85 | 231,00 | 237,95 | 2,83% | - |
| 26.06.2025 | 229,90 | 233,10 | 227,85 | 231,40 | 0,67% | - |
| 25.06.2025 | 237,45 | 240,80 | 228,90 | 229,85 | -3,28% | - |
| 24.06.2025 | 235,50 | 239,40 | 233,00 | 237,65 | 1,71% | - |
| 23.06.2025 | 228,95 | 235,30 | 227,95 | 233,65 | 2,01% | 5,00 |
| 20.06.2025 | 236,35 | 239,00 | 228,75 | 229,05 | -3,48% | - |
| 19.06.2025 | 237,00 | 237,95 | 233,20 | 237,30 | -0,04% | - |
| 18.06.2025 | 236,20 | 240,25 | 235,05 | 237,40 | 0,38% | - |
| 17.06.2025 | 233,55 | 237,10 | 231,00 | 236,50 | 1,15% | 20,00 |
| 16.06.2025 | 229,40 | 236,50 | 227,00 | 233,80 | 2,07% | - |
| 13.06.2025 | 233,20 | 236,25 | 227,85 | 229,05 | -2,30% | - |
| 12.06.2025 | 233,55 | 236,80 | 229,70 | 234,45 | -0,11% | - |
| 11.06.2025 | 234,20 | 237,85 | 228,50 | 234,70 | 0,21% | - |
| 10.06.2025 | 231,10 | 235,00 | 226,20 | 234,20 | 1,47% | - |
| 09.06.2025 | 218,40 | 231,50 | 217,80 | 230,80 | 5,39% | - |
| 06.06.2025 | 212,25 | 219,60 | 212,15 | 219,00 | 3,23% | - |
| 05.06.2025 | 213,95 | 216,10 | 210,80 | 212,15 | -0,79% | - |
| 04.06.2025 | 216,95 | 219,20 | 212,85 | 213,85 | -1,38% | - |
| 03.06.2025 | 215,10 | 218,55 | 211,70 | 216,85 | 1,02% | - |
| 02.06.2025 | 221,75 | 222,40 | 210,60 | 214,65 | -3,51% | - |
| 30.05.2025 | 219,40 | 223,30 | 217,30 | 222,45 | 1,62% | - |
| 29.05.2025 | 220,65 | 223,30 | 215,85 | 218,90 | 0,05% | - |
| 28.05.2025 | 216,65 | 218,90 | 215,10 | 218,80 | 1,13% | - |
| 27.05.2025 | 212,20 | 217,00 | 211,95 | 216,35 | 2,27% | 35,00 |
| 26.05.2025 | 214,20 | 214,80 | 211,05 | 211,55 | -0,31% | - |
| 23.05.2025 | 210,35 | 214,30 | 206,90 | 212,20 | 0,38% | - |
| 22.05.2025 | 211,65 | 216,00 | 209,85 | 211,40 | -0,09% | - |
| 21.05.2025 | 217,80 | 219,80 | 211,05 | 211,60 | -3,38% | 36,00 |
| 20.05.2025 | 221,55 | 222,95 | 217,75 | 219,00 | -1,20% | - |
| 19.05.2025 | 222,50 | 222,85 | 216,20 | 221,65 | -0,81% | - |
| 16.05.2025 | 217,35 | 225,05 | 215,85 | 223,45 | 2,41% | 17,00 |
| 15.05.2025 | 221,45 | 222,45 | 216,25 | 218,20 | -1,76% | 3,00 |
| 14.05.2025 | 216,25 | 223,05 | 213,15 | 222,10 | 2,75% | 40,00 |
| 13.05.2025 | 222,35 | 223,10 | 215,95 | 216,15 | -3,09% | - |
| 12.05.2025 | 210,65 | 223,05 | 208,55 | 223,05 | 7,08% | 25,00 |
| 09.05.2025 | 214,80 | 218,20 | 208,30 | 208,30 | -3,07% | - |
| 08.05.2025 | 214,45 | 219,65 | 204,20 | 214,90 | 0,23% | - |
| 07.05.2025 | 215,85 | 219,10 | 213,10 | 214,40 | -0,65% | - |
| 06.05.2025 | 220,15 | 221,00 | 215,10 | 215,80 | -2,00% | - |
| 05.05.2025 | 219,25 | 222,45 | 218,20 | 220,20 | 0,27% | - |
| 02.05.2025 | 213,70 | 220,50 | 213,50 | 219,60 | 3,58% | - |
| 30.04.2025 | 208,70 | 212,10 | 204,90 | 212,00 | 1,10% | - |