202,300€
0,20%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 204,25 | 204,60 | 199,70 | 202,30 | 0,20% | - |
| 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% | - |
| 14.01.2025 | 248,00 | 248,00 | 248,00 | 248,00 | 0,65% | - |
| 13.01.2025 | 246,40 | 246,40 | 246,40 | 246,40 | 1,94% | - |
| 10.01.2025 | 246,70 | 246,70 | 241,70 | 241,70 | -0,37% | 5,00 |
| 09.01.2025 | 246,20 | 246,20 | 242,60 | 242,60 | -0,16% | 280,00 |
| 08.01.2025 | 242,00 | 243,00 | 241,50 | 243,00 | -1,46% | 110,00 |
| 07.01.2025 | 243,20 | 246,60 | 243,20 | 246,60 | -2,10% | 3,00 |
| 06.01.2025 | 246,70 | 251,90 | 246,70 | 251,90 | 2,61% | 190,00 |
| 03.01.2025 | 245,50 | 245,50 | 245,50 | 245,50 | -0,57% | - |
| 02.01.2025 | 246,90 | 246,90 | 246,90 | 246,90 | -0,84% | - |
| 30.12.2024 | 249,00 | 249,00 | 249,00 | 249,00 | 0,73% | - |
| 27.12.2024 | 247,00 | 247,20 | 247,00 | 247,20 | -2,29% | 3,00 |
| 23.12.2024 | 251,30 | 253,00 | 251,30 | 253,00 | -0,75% | 16,00 |
| 20.12.2024 | 249,70 | 256,00 | 248,50 | 254,90 | 2,16% | 61,00 |
| 19.12.2024 | 258,00 | 259,80 | 249,50 | 249,50 | -0,91% | 70,00 |
| 18.12.2024 | 258,00 | 258,00 | 251,80 | 251,80 | -5,69% | 87,00 |
| 17.12.2024 | 260,70 | 267,00 | 260,70 | 267,00 | 1,91% | 180,00 |
| 16.12.2024 | 262,00 | 262,00 | 262,00 | 262,00 | -3,29% | - |
| 13.12.2024 | 266,40 | 270,90 | 266,40 | 270,90 | 0,78% | 10,00 |
| 12.12.2024 | 261,80 | 268,80 | 261,80 | 268,80 | 3,82% | 20,00 |
| 11.12.2024 | 258,90 | 258,90 | 258,90 | 258,90 | -0,84% | - |
| 10.12.2024 | 255,00 | 262,70 | 255,00 | 261,10 | -2,61% | 35,00 |
| 09.12.2024 | 268,10 | 268,10 | 268,10 | 268,10 | -0,48% | 4,00 |
| 06.12.2024 | 262,60 | 269,40 | 262,60 | 269,40 | 2,82% | 1,00 |
| 05.12.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 0,04% | - |
| 04.12.2024 | 266,50 | 272,80 | 261,90 | 261,90 | -0,23% | 80,00 |
| 03.12.2024 | 263,00 | 263,00 | 262,50 | 262,50 | -0,53% | 38,00 |
| 02.12.2024 | 260,40 | 263,90 | 260,40 | 263,90 | 3,01% | 71,00 |
| 29.11.2024 | 256,20 | 256,20 | 256,20 | 256,20 | -0,31% | - |
| 28.11.2024 | 257,00 | 257,00 | 257,00 | 257,00 | -1,34% | - |