174,600€
0,63%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 0,29% | 1,00 |
| 26.04.2024 | 173,65 | 174,25 | 173,50 | 173,50 | -0,94% | 77,00 |
| 25.04.2024 | 173,15 | 181,23 | 169,85 | 175,15 | 1,62% | - |
| 24.04.2024 | 178,00 | 181,52 | 170,05 | 172,35 | -2,03% | - |
| 23.04.2024 | 173,77 | 182,70 | 171,45 | 175,93 | 3,24% | - |
| 22.04.2024 | 170,30 | 171,85 | 170,30 | 170,40 | -1,07% | 14,00 |
| 19.04.2024 | 171,52 | 180,15 | 170,08 | 172,25 | 0,17% | - |
| 18.04.2024 | 171,95 | 171,95 | 171,95 | 171,95 | 0,56% | 50,00 |
| 17.04.2024 | 175,35 | 175,35 | 171,00 | 171,00 | -1,78% | 31,00 |
| 16.04.2024 | 173,05 | 178,10 | 171,83 | 174,10 | -0,63% | - |
| 15.04.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -1,66% | 2,00 |
| 12.04.2024 | 178,15 | 178,15 | 178,15 | 178,15 | -0,77% | 10,00 |
| 11.04.2024 | 182,05 | 184,60 | 177,35 | 179,52 | -1,97% | - |
| 10.04.2024 | 183,58 | 185,05 | 179,48 | 183,13 | 0,76% | - |
| 09.04.2024 | 181,10 | 181,75 | 181,05 | 181,75 | 2,83% | 179,00 |
| 08.04.2024 | 184,15 | 184,15 | 176,75 | 176,75 | -1,91% | 7,00 |
| 05.04.2024 | 183,25 | 183,25 | 180,20 | 180,20 | -2,07% | 73,00 |
| 04.04.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -0,30% | 30,00 |
| 03.04.2024 | 176,25 | 184,55 | 176,25 | 184,55 | 2,24% | 31,00 |
| 02.04.2024 | 181,15 | 184,00 | 179,80 | 180,50 | -0,63% | 57,00 |
| 28.03.2024 | 188,35 | 188,35 | 181,40 | 181,65 | -2,10% | 96,00 |
| 27.03.2024 | 192,40 | 194,10 | 181,30 | 185,55 | -8,51% | 97,00 |
| 26.03.2024 | 201,80 | 207,10 | 201,70 | 202,80 | 0,85% | 184,00 |
| 25.03.2024 | 200,90 | 201,10 | 200,90 | 201,10 | -0,25% | 41,00 |
| 22.03.2024 | 200,00 | 201,60 | 200,00 | 201,60 | 1,43% | 125,00 |
| 21.03.2024 | 199,52 | 204,08 | 198,02 | 198,75 | 0,43% | - |
| 20.03.2024 | 198,00 | 206,55 | 195,20 | 197,90 | 0,48% | - |
| 19.03.2024 | 196,95 | 196,95 | 196,95 | 196,95 | -0,44% | 50,00 |
| 18.03.2024 | 199,23 | 200,45 | 193,93 | 197,83 | -1,14% | - |
| 15.03.2024 | 200,10 | 200,10 | 200,10 | 200,10 | -1,77% | 9,00 |
| 14.03.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -0,78% | 100,00 |
| 13.03.2024 | 204,10 | 205,50 | 203,20 | 205,30 | 1,73% | 70,00 |
| 12.03.2024 | 199,40 | 201,80 | 199,40 | 201,80 | 2,38% | 34,00 |
| 11.03.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -2,15% | 109,00 |
| 08.03.2024 | 202,60 | 202,95 | 198,00 | 201,43 | 1,07% | - |
| 07.03.2024 | 199,30 | 199,30 | 199,30 | 199,30 | 1,09% | 16,00 |
| 06.03.2024 | 198,65 | 198,65 | 197,15 | 197,15 | -0,20% | 35,00 |
| 05.03.2024 | 197,65 | 198,63 | 194,68 | 197,55 | 0,92% | - |
| 04.03.2024 | 196,05 | 196,05 | 195,55 | 195,75 | -1,73% | 50,00 |
| 01.03.2024 | 202,00 | 202,00 | 196,68 | 199,20 | -0,75% | - |
| 29.02.2024 | 198,20 | 200,70 | 198,20 | 200,70 | 0,53% | 35,00 |
| 28.02.2024 | 199,65 | 199,65 | 199,65 | 199,65 | 0,53% | 4,00 |
| 27.02.2024 | 196,15 | 198,60 | 196,15 | 198,60 | 2,64% | 30,00 |
| 26.02.2024 | 193,50 | 193,50 | 193,50 | 193,50 | 0,18% | 12,00 |
| 23.02.2024 | 193,15 | 193,15 | 193,15 | 193,15 | -0,85% | 26,00 |
| 22.02.2024 | 194,25 | 195,20 | 194,25 | 194,80 | 3,01% | 182,00 |
| 21.02.2024 | 190,88 | 194,08 | 187,73 | 189,10 | -3,96% | - |
| 20.02.2024 | 196,90 | 196,90 | 196,90 | 196,90 | -1,40% | 6,00 |
| 16.02.2024 | 199,70 | 199,70 | 199,70 | 199,70 | 2,73% | 50,00 |
| 15.02.2024 | 193,70 | 196,20 | 193,70 | 194,40 | 2,86% | 8,00 |
| 14.02.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -1,20% | 14,00 |
| 13.02.2024 | 195,00 | 195,00 | 190,00 | 191,30 | -3,38% | 413,00 |
| 12.02.2024 | 198,85 | 198,85 | 197,95 | 198,00 | -1,88% | 614,00 |
| 09.02.2024 | 196,35 | 201,80 | 196,35 | 201,80 | 2,41% | 92,00 |
| 08.02.2024 | 194,25 | 197,80 | 194,25 | 197,05 | 2,18% | 76,00 |
| 07.02.2024 | 194,00 | 194,70 | 192,50 | 192,85 | -0,26% | 84,00 |
| 05.02.2024 | 198,55 | 198,65 | 193,35 | 193,35 | -0,85% | 181,00 |
| 02.02.2024 | 191,65 | 195,00 | 191,65 | 195,00 | 1,35% | 14,00 |
| 01.02.2024 | 191,80 | 192,40 | 191,55 | 192,40 | 25,51% | 25,00 |
| 17.01.2024 | 152,85 | 153,50 | 152,85 | 153,30 | -0,07% | 41,00 |
| 16.01.2024 | 153,40 | 153,40 | 153,40 | 153,40 | 1,02% | 40,00 |
| 15.01.2024 | 148,50 | 151,85 | 148,50 | 151,85 | 2,05% | 147,00 |
| 11.01.2024 | 150,65 | 150,65 | 147,40 | 148,80 | 0,27% | 81,00 |
| 10.01.2024 | 153,70 | 153,70 | 148,40 | 148,40 | -4,29% | 165,00 |
| 09.01.2024 | 154,55 | 155,05 | 154,20 | 155,05 | 0,32% | 247,00 |
| 08.01.2024 | 154,65 | 155,45 | 154,55 | 154,55 | 0,68% | 126,00 |
| 05.01.2024 | 153,50 | 153,50 | 153,50 | 153,50 | -0,55% | 1,00 |
| 04.01.2024 | 158,70 | 158,80 | 154,35 | 154,35 | -2,80% | 257,00 |
| 03.01.2024 | 160,30 | 160,30 | 157,50 | 158,80 | -2,64% | 308,00 |
| 02.01.2024 | 163,10 | 163,10 | 163,10 | 163,10 | 1,37% | 1,00 |
| 28.12.2023 | 161,95 | 161,95 | 160,90 | 160,90 | -0,80% | 2,00 |
| 27.12.2023 | 163,55 | 163,55 | 162,20 | 162,20 | -0,46% | 53,00 |
| 22.12.2023 | 162,95 | 162,95 | 162,95 | 162,95 | -0,43% | 4,00 |
| 21.12.2023 | 163,65 | 163,65 | 163,65 | 163,65 | -2,01% | 55,00 |
| 20.12.2023 | 165,85 | 167,00 | 164,45 | 167,00 | 3,25% | 86,00 |
| 19.12.2023 | 156,50 | 161,75 | 156,50 | 161,75 | 2,80% | 181,00 |
| 18.12.2023 | 157,75 | 157,75 | 157,35 | 157,35 | 1,19% | 70,00 |
| 15.12.2023 | 158,00 | 158,30 | 155,50 | 155,50 | -0,96% | 347,00 |
| 14.12.2023 | 157,00 | 157,00 | 157,00 | 157,00 | 3,63% | 2,00 |
| 13.12.2023 | 153,80 | 153,80 | 151,50 | 151,50 | -1,78% | 94,00 |
| 12.12.2023 | 154,50 | 154,50 | 154,25 | 154,25 | -1,94% | 9,00 |
| 11.12.2023 | 154,15 | 157,35 | 154,15 | 157,30 | 2,11% | 263,00 |
| 08.12.2023 | 151,25 | 154,40 | 151,25 | 154,05 | 2,09% | 81,00 |
| 07.12.2023 | 150,60 | 150,90 | 149,25 | 150,90 | 5,05% | 298,00 |
| 04.12.2023 | 140,90 | 143,65 | 140,90 | 143,65 | 0,28% | 240,00 |
| 01.12.2023 | 143,25 | 143,25 | 143,25 | 143,25 | -1,27% | 1,00 |
| 30.11.2023 | 143,80 | 145,10 | 143,80 | 145,10 | 0,94% | 48,00 |
| 29.11.2023 | 143,75 | 143,75 | 142,40 | 143,75 | -0,90% | 75,00 |
| 28.11.2023 | 143,30 | 145,05 | 142,65 | 145,05 | 0,55% | 367,00 |
| 27.11.2023 | 144,55 | 144,55 | 144,25 | 144,25 | -1,67% | 11,00 |
| 23.11.2023 | 147,30 | 147,30 | 146,35 | 146,70 | -0,88% | 116,00 |
| 21.11.2023 | 148,50 | 148,50 | 147,80 | 148,00 | -0,34% | 10,00 |
| 20.11.2023 | 145,50 | 148,95 | 145,50 | 148,50 | 4,06% | 181,00 |
| 16.11.2023 | 144,40 | 144,40 | 142,70 | 142,70 | -2,59% | 76,00 |
| 15.11.2023 | 148,10 | 148,10 | 146,50 | 146,50 | 2,09% | 126,00 |
| 14.11.2023 | 143,50 | 143,50 | 143,50 | 143,50 | 1,06% | 106,00 |
| 13.11.2023 | 141,05 | 142,65 | 140,60 | 142,00 | 1,76% | 419,00 |
| 10.11.2023 | 139,55 | 139,55 | 139,55 | 139,55 | -0,64% | 30,00 |
| 09.11.2023 | 157,00 | 157,00 | 139,40 | 140,45 | -10,94% | 944,00 |
| 08.11.2023 | 155,50 | 158,00 | 155,50 | 157,70 | 0,80% | 65,00 |