189,750€
0,26%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 185,75 | 190,75 | 185,30 | 190,75 | 0,79% | 51,00 |
| 18.12.2025 | 183,25 | 189,25 | 183,25 | 189,25 | 1,97% | 88,00 |
| 17.12.2025 | 185,20 | 185,60 | 185,20 | 185,60 | -0,88% | 21,00 |
| 16.12.2025 | 184,85 | 187,25 | 184,85 | 187,25 | -0,40% | 71,00 |
| 15.12.2025 | 188,00 | 188,00 | 188,00 | 188,00 | -3,47% | - |
| 12.12.2025 | 185,50 | 194,75 | 185,50 | 194,75 | 5,50% | 55,00 |
| 11.12.2025 | 184,60 | 184,60 | 184,60 | 184,60 | 0,60% | - |
| 10.12.2025 | 183,50 | 183,50 | 183,50 | 183,50 | 0,66% | - |
| 09.12.2025 | 182,30 | 182,30 | 182,30 | 182,30 | 3,17% | - |
| 08.12.2025 | 176,70 | 176,70 | 176,70 | 176,70 | -2,29% | - |
| 05.12.2025 | 178,90 | 180,85 | 178,90 | 180,85 | -1,17% | 30,00 |
| 04.12.2025 | 179,45 | 183,00 | 179,45 | 183,00 | 1,55% | 180,00 |
| 03.12.2025 | 176,65 | 180,20 | 176,65 | 180,20 | 3,74% | 27,00 |
| 02.12.2025 | 173,70 | 173,70 | 173,70 | 173,70 | -2,33% | - |
| 01.12.2025 | 177,85 | 177,85 | 177,85 | 177,85 | 4,31% | - |
| 28.11.2025 | 170,50 | 170,50 | 170,50 | 170,50 | 0,09% | - |
| 27.11.2025 | 170,35 | 170,35 | 170,35 | 170,35 | 5,68% | - |
| 26.11.2025 | 166,90 | 166,90 | 161,20 | 161,20 | -1,95% | 30,00 |
| 25.11.2025 | 164,40 | 164,40 | 164,40 | 164,40 | -0,78% | - |
| 24.11.2025 | 165,70 | 165,70 | 165,70 | 165,70 | 0,55% | - |
| 21.11.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -0,69% | - |
| 20.11.2025 | 165,95 | 165,95 | 165,95 | 165,95 | 0,82% | - |
| 19.11.2025 | 164,60 | 164,60 | 164,60 | 164,60 | 1,17% | - |
| 18.11.2025 | 162,70 | 162,70 | 162,70 | 162,70 | -2,89% | - |
| 17.11.2025 | 168,95 | 170,30 | 167,55 | 167,55 | -1,35% | 15,00 |
| 14.11.2025 | 172,77 | 174,00 | 168,95 | 169,85 | -3,48% | - |
| 13.11.2025 | 196,15 | 200,38 | 175,10 | 175,98 | -12,97% | - |
| 12.11.2025 | 200,23 | 203,60 | 198,60 | 202,20 | 1,33% | - |
| 11.11.2025 | 198,30 | 200,83 | 196,83 | 199,55 | -0,49% | - |
| 10.11.2025 | 192,80 | 200,77 | 192,33 | 200,52 | 10,27% | - |
| 07.11.2025 | 185,65 | 185,65 | 181,85 | 181,85 | -2,10% | 5,00 |
| 06.11.2025 | 185,75 | 185,75 | 185,75 | 185,75 | -2,83% | - |
| 05.11.2025 | 191,15 | 191,15 | 191,15 | 191,15 | -2,45% | - |
| 04.11.2025 | 198,35 | 198,35 | 195,95 | 195,95 | -2,75% | 6,00 |
| 03.11.2025 | 199,35 | 201,50 | 199,35 | 201,50 | 0,85% | 39,00 |
| 31.10.2025 | 197,55 | 199,80 | 197,55 | 199,80 | -0,84% | 93,00 |
| 30.10.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -0,15% | - |
| 29.10.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -2,79% | - |
| 28.10.2025 | 207,60 | 207,60 | 207,60 | 207,60 | -0,05% | - |
| 27.10.2025 | 207,70 | 207,70 | 207,70 | 207,70 | -3,12% | - |
| 24.10.2025 | 214,40 | 214,40 | 214,40 | 214,40 | -0,56% | - |
| 23.10.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 0,65% | - |
| 22.10.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -0,70% | - |
| 21.10.2025 | 213,30 | 215,70 | 213,30 | 215,70 | 0,98% | 99,00 |
| 20.10.2025 | 213,60 | 213,60 | 213,60 | 213,60 | -0,19% | - |
| 17.10.2025 | 211,00 | 214,00 | 211,00 | 214,00 | 0,80% | 145,00 |
| 16.10.2025 | 212,30 | 212,30 | 212,30 | 212,30 | -0,33% | - |
| 15.10.2025 | 213,00 | 213,00 | 213,00 | 213,00 | 0,57% | - |
| 14.10.2025 | 213,50 | 213,50 | 211,80 | 211,80 | 3,32% | 14,00 |
| 13.10.2025 | 205,00 | 205,00 | 205,00 | 205,00 | -3,30% | - |
| 10.10.2025 | 212,00 | 212,00 | 212,00 | 212,00 | 1,24% | - |
| 09.10.2025 | 209,40 | 209,40 | 209,40 | 209,40 | 2,40% | - |
| 08.10.2025 | 202,70 | 204,60 | 200,90 | 204,50 | -2,20% | 1.709,00 |
| 07.10.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,53% | - |
| 06.10.2025 | 216,60 | 216,60 | 208,00 | 208,00 | -2,80% | 267,00 |
| 03.10.2025 | 210,90 | 214,00 | 210,90 | 214,00 | 0,00% | 70,00 |
| 02.10.2025 | 212,90 | 215,00 | 212,90 | 214,00 | -3,73% | 81,00 |
| 01.10.2025 | 214,00 | 222,30 | 214,00 | 222,30 | 4,46% | 59,00 |
| 30.09.2025 | 239,30 | 239,30 | 212,80 | 212,80 | -10,21% | 133,00 |
| 29.09.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 0,00% | - |
| 26.09.2025 | 236,80 | 237,00 | 236,80 | 237,00 | 0,34% | 70,00 |
| 25.09.2025 | 236,20 | 236,20 | 236,20 | 236,20 | -1,99% | - |
| 24.09.2025 | 241,00 | 241,00 | 241,00 | 241,00 | 0,54% | 14,00 |
| 23.09.2025 | 239,70 | 239,70 | 239,70 | 239,70 | -0,25% | - |
| 22.09.2025 | 240,30 | 240,30 | 240,30 | 240,30 | 1,05% | - |
| 19.09.2025 | 237,80 | 237,80 | 237,80 | 237,80 | 1,45% | - |
| 18.09.2025 | 234,40 | 234,40 | 234,40 | 234,40 | 0,21% | - |
| 17.09.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -2,87% | - |
| 16.09.2025 | 237,10 | 241,10 | 237,10 | 240,80 | 1,60% | 60,00 |
| 15.09.2025 | 236,70 | 237,00 | 236,70 | 237,00 | -4,01% | 222,00 |
| 12.09.2025 | 246,90 | 246,90 | 246,90 | 246,90 | -0,04% | - |
| 11.09.2025 | 247,00 | 247,00 | 247,00 | 247,00 | -0,04% | - |
| 10.09.2025 | 247,10 | 247,10 | 247,10 | 247,10 | 2,02% | - |
| 09.09.2025 | 242,20 | 242,20 | 242,20 | 242,20 | -3,08% | - |
| 08.09.2025 | 249,90 | 249,90 | 249,90 | 249,90 | 0,44% | - |
| 05.09.2025 | 248,10 | 248,80 | 248,10 | 248,80 | -0,68% | 23,00 |
| 04.09.2025 | 250,50 | 250,50 | 250,50 | 250,50 | -1,76% | - |
| 03.09.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,55% | - |
| 02.09.2025 | 260,60 | 260,60 | 256,40 | 256,40 | -1,46% | 117,00 |
| 01.09.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -0,84% | - |
| 29.08.2025 | 262,40 | 262,40 | 262,40 | 262,40 | 0,85% | - |
| 28.08.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -1,06% | - |
| 27.08.2025 | 256,50 | 263,00 | 256,50 | 263,00 | 3,42% | 19,00 |
| 26.08.2025 | 255,80 | 255,80 | 254,30 | 254,30 | -0,93% | 45,00 |
| 25.08.2025 | 253,60 | 256,70 | 253,60 | 256,70 | 1,62% | 5,00 |
| 22.08.2025 | 252,60 | 252,60 | 252,60 | 252,60 | -0,94% | - |
| 21.08.2025 | 250,70 | 255,00 | 250,70 | 255,00 | 2,78% | 1.718,00 |
| 20.08.2025 | 248,10 | 248,10 | 248,10 | 248,10 | -0,84% | - |
| 19.08.2025 | 250,10 | 252,30 | 250,10 | 250,20 | 0,72% | 83,00 |
| 18.08.2025 | 248,40 | 248,40 | 248,40 | 248,40 | 1,22% | - |
| 15.08.2025 | 245,40 | 245,40 | 245,40 | 245,40 | -1,41% | - |
| 14.08.2025 | 248,90 | 248,90 | 248,90 | 248,90 | 1,72% | - |
| 13.08.2025 | 244,70 | 244,70 | 244,70 | 244,70 | 0,41% | - |
| 12.08.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 0,66% | - |
| 11.08.2025 | 238,50 | 242,10 | 238,50 | 242,10 | 1,38% | 57,00 |
| 08.08.2025 | 260,70 | 260,70 | 238,80 | 238,80 | -11,23% | 170,00 |
| 07.08.2025 | 261,70 | 269,00 | 261,70 | 269,00 | 2,83% | 48,00 |
| 06.08.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 0,00% | - |
| 05.08.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 0,46% | - |
| 04.08.2025 | 257,50 | 260,40 | 257,50 | 260,40 | -0,76% | 66,00 |