219,000€
3,40%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 210,40 | 216,40 | 210,40 | 216,40 | 2,17% | 20,00 |
| 05.06.2025 | 211,80 | 211,80 | 211,80 | 211,80 | -1,58% | 30,00 |
| 04.06.2025 | 215,20 | 215,20 | 215,20 | 215,20 | 0,65% | - |
| 03.06.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -0,33% | - |
| 02.06.2025 | 221,00 | 221,00 | 214,50 | 214,50 | -1,42% | 152,00 |
| 30.05.2025 | 217,60 | 217,60 | 217,60 | 217,60 | -0,68% | - |
| 29.05.2025 | 219,10 | 219,10 | 219,10 | 219,10 | 1,86% | - |
| 28.05.2025 | 215,10 | 215,10 | 215,10 | 215,10 | 1,80% | - |
| 27.05.2025 | 211,30 | 211,30 | 211,30 | 211,30 | -0,89% | - |
| 26.05.2025 | 213,20 | 213,20 | 213,20 | 213,20 | 2,25% | - |
| 23.05.2025 | 208,50 | 212,90 | 208,50 | 208,50 | -1,65% | 246,00 |
| 22.05.2025 | 209,60 | 212,00 | 209,60 | 212,00 | -0,28% | 50,00 |
| 21.05.2025 | 216,10 | 216,10 | 212,60 | 212,60 | -3,19% | 34,00 |
| 20.05.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -0,81% | - |
| 19.05.2025 | 221,40 | 221,40 | 221,40 | 221,40 | 1,79% | - |
| 16.05.2025 | 217,50 | 217,50 | 217,50 | 217,50 | -0,96% | - |
| 15.05.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 2,52% | - |
| 14.05.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -3,21% | - |
| 13.05.2025 | 221,30 | 221,30 | 221,30 | 221,30 | 0,18% | - |
| 12.05.2025 | 206,80 | 220,90 | 206,80 | 220,90 | 3,86% | 100,00 |
| 09.05.2025 | 212,70 | 212,70 | 212,70 | 212,70 | 0,09% | - |
| 08.05.2025 | 212,50 | 212,50 | 212,50 | 212,50 | -0,61% | - |
| 07.05.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -1,97% | - |
| 06.05.2025 | 218,10 | 218,10 | 218,10 | 218,10 | 0,37% | - |
| 05.05.2025 | 217,30 | 217,30 | 217,30 | 217,30 | 1,07% | - |
| 02.05.2025 | 211,80 | 216,30 | 211,80 | 215,00 | 4,02% | 150,00 |
| 30.04.2025 | 207,50 | 207,50 | 206,70 | 206,70 | -0,63% | 20,00 |
| 29.04.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 1,66% | 2,00 |
| 28.04.2025 | 202,90 | 204,60 | 202,90 | 204,60 | 1,89% | 50,00 |
| 25.04.2025 | 200,80 | 200,80 | 200,80 | 200,80 | -0,54% | - |
| 24.04.2025 | 202,40 | 202,40 | 201,90 | 201,90 | -1,70% | 150,00 |
| 23.04.2025 | 197,75 | 205,40 | 197,75 | 205,40 | 8,19% | 150,00 |
| 22.04.2025 | 189,85 | 189,85 | 189,85 | 189,85 | -4,04% | - |
| 17.04.2025 | 197,85 | 197,85 | 197,85 | 197,85 | -1,05% | - |
| 16.04.2025 | 199,95 | 199,95 | 199,95 | 199,95 | -1,26% | - |
| 15.04.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,70% | - |
| 14.04.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 0,55% | - |
| 11.04.2025 | 201,90 | 201,90 | 200,00 | 200,00 | -8,00% | 115,00 |
| 10.04.2025 | 212,00 | 217,40 | 212,00 | 217,40 | 14,48% | 80,00 |
| 09.04.2025 | 189,90 | 189,90 | 189,90 | 189,90 | -3,60% | - |
| 08.04.2025 | 192,25 | 197,00 | 192,25 | 197,00 | 8,72% | 181,00 |
| 07.04.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -2,84% | 25,00 |
| 04.04.2025 | 194,40 | 194,40 | 186,50 | 186,50 | -8,62% | 3,00 |
| 03.04.2025 | 207,30 | 207,30 | 204,10 | 204,10 | -3,45% | 21,00 |
| 02.04.2025 | 204,40 | 211,40 | 204,40 | 211,40 | 4,14% | 12,00 |
| 01.04.2025 | 202,80 | 203,10 | 202,80 | 203,00 | -2,92% | 179,00 |
| 31.03.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -3,99% | - |
| 28.03.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -1,85% | - |
| 27.03.2025 | 217,20 | 221,90 | 217,20 | 221,90 | 0,23% | 145,00 |
| 26.03.2025 | 221,40 | 221,40 | 221,40 | 221,40 | -2,17% | - |
| 25.03.2025 | 226,30 | 226,30 | 226,30 | 226,30 | 2,68% | - |
| 24.03.2025 | 220,40 | 220,40 | 220,40 | 220,40 | 0,09% | - |
| 21.03.2025 | 220,20 | 220,20 | 220,20 | 220,20 | -1,74% | - |
| 20.03.2025 | 219,50 | 224,10 | 219,50 | 224,10 | 2,61% | 277,00 |
| 19.03.2025 | 212,20 | 219,60 | 212,20 | 218,40 | -0,36% | 43,00 |
| 18.03.2025 | 217,10 | 219,20 | 217,10 | 219,20 | 1,62% | 27,00 |
| 17.03.2025 | 215,70 | 215,70 | 215,70 | 215,70 | 1,94% | - |
| 14.03.2025 | 211,60 | 211,60 | 211,60 | 211,60 | -1,58% | - |
| 13.03.2025 | 213,10 | 218,10 | 213,10 | 215,00 | 2,28% | 105,00 |
| 12.03.2025 | 210,20 | 210,20 | 210,20 | 210,20 | -0,28% | - |
| 11.03.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -1,08% | - |
| 10.03.2025 | 227,10 | 227,10 | 212,00 | 213,10 | -3,97% | 23,00 |
| 07.03.2025 | 236,00 | 236,00 | 221,90 | 221,90 | -12,50% | 36,00 |
| 06.03.2025 | 248,70 | 253,60 | 248,70 | 253,60 | 2,96% | 20,00 |
| 05.03.2025 | 249,50 | 249,50 | 246,30 | 246,30 | -2,69% | 95,00 |
| 04.03.2025 | 256,70 | 257,60 | 253,10 | 253,10 | -3,32% | 106,00 |
| 03.03.2025 | 267,60 | 273,10 | 261,80 | 261,80 | 0,81% | 423,00 |
| 28.02.2025 | 259,70 | 259,70 | 259,70 | 259,70 | -1,29% | - |
| 27.02.2025 | 258,90 | 263,10 | 258,90 | 263,10 | 6,95% | 8,00 |
| 26.02.2025 | 246,00 | 246,00 | 246,00 | 246,00 | 0,74% | - |
| 25.02.2025 | 256,00 | 256,00 | 244,20 | 244,20 | -5,35% | 60,00 |
| 24.02.2025 | 258,00 | 261,40 | 258,00 | 258,00 | -2,93% | 21,00 |
| 21.02.2025 | 272,30 | 272,30 | 265,80 | 265,80 | -4,53% | 234,00 |
| 20.02.2025 | 280,00 | 280,00 | 278,40 | 278,40 | -0,36% | 8,00 |
| 19.02.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -1,48% | - |
| 18.02.2025 | 283,60 | 283,60 | 283,60 | 283,60 | 0,11% | - |
| 17.02.2025 | 282,70 | 285,80 | 282,70 | 283,30 | 4,93% | 404,00 |
| 14.02.2025 | 267,40 | 270,00 | 267,40 | 270,00 | 0,00% | 50,00 |
| 13.02.2025 | 264,60 | 270,00 | 264,60 | 270,00 | 4,73% | 66,00 |
| 12.02.2025 | 257,80 | 257,80 | 257,80 | 257,80 | -0,54% | - |
| 11.02.2025 | 259,20 | 259,20 | 259,20 | 259,20 | -0,31% | - |
| 10.02.2025 | 259,90 | 260,00 | 259,90 | 260,00 | 2,28% | 74,00 |
| 07.02.2025 | 254,20 | 254,20 | 254,20 | 254,20 | 0,08% | - |
| 06.02.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 0,16% | - |
| 05.02.2025 | 251,60 | 253,60 | 251,60 | 253,60 | 0,52% | 40,00 |
| 04.02.2025 | 253,60 | 253,60 | 252,30 | 252,30 | -1,33% | 79,00 |
| 03.02.2025 | 257,70 | 257,70 | 255,70 | 255,70 | -2,26% | 60,00 |
| 31.01.2025 | 259,60 | 261,60 | 259,60 | 261,60 | 2,19% | 2,00 |
| 30.01.2025 | 256,00 | 256,00 | 256,00 | 256,00 | -0,78% | - |
| 29.01.2025 | 255,00 | 261,20 | 255,00 | 258,00 | 0,58% | 78,00 |
| 28.01.2025 | 249,50 | 256,50 | 249,50 | 256,50 | 2,81% | 8,00 |
| 27.01.2025 | 253,30 | 253,30 | 249,50 | 249,50 | -1,54% | 22,00 |
| 24.01.2025 | 254,10 | 254,10 | 253,40 | 253,40 | -0,39% | 10,00 |
| 23.01.2025 | 254,40 | 254,40 | 254,40 | 254,40 | -1,40% | - |
| 22.01.2025 | 258,00 | 258,00 | 258,00 | 258,00 | -1,19% | 4,00 |
| 21.01.2025 | 254,00 | 261,10 | 254,00 | 261,10 | 3,20% | 34,00 |
| 20.01.2025 | 253,00 | 253,00 | 253,00 | 253,00 | 1,93% | - |
| 17.01.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -1,12% | - |
| 16.01.2025 | 246,20 | 251,00 | 246,20 | 251,00 | 0,44% | 11,00 |
| 15.01.2025 | 249,90 | 249,90 | 249,90 | 249,90 | 0,77% | - |