250,500€
-1,73%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 260,70 | 261,00 | 260,50 | 260,50 | -0,61% | 79,00 |
| 26.11.2024 | 263,40 | 265,00 | 262,10 | 262,10 | -1,95% | 138,00 |
| 25.11.2024 | 260,80 | 267,30 | 260,80 | 267,30 | 2,77% | 86,00 |
| 22.11.2024 | 252,70 | 260,10 | 252,70 | 260,10 | 1,44% | 100,00 |
| 21.11.2024 | 249,80 | 256,40 | 248,15 | 256,40 | 1,75% | - |
| 20.11.2024 | 246,70 | 252,00 | 246,70 | 252,00 | 0,64% | 20,00 |
| 19.11.2024 | 249,90 | 257,60 | 249,90 | 250,40 | -0,79% | 513,00 |
| 18.11.2024 | 249,80 | 252,40 | 249,80 | 252,40 | -0,86% | 10,00 |
| 15.11.2024 | 250,90 | 254,60 | 250,90 | 254,60 | 2,83% | 10,00 |
| 14.11.2024 | 249,70 | 249,70 | 247,60 | 247,60 | -2,02% | 50,00 |
| 13.11.2024 | 236,10 | 252,70 | 236,10 | 252,70 | 8,04% | 98,00 |
| 12.11.2024 | 233,90 | 233,90 | 233,90 | 233,90 | -0,59% | - |
| 11.11.2024 | 229,40 | 235,30 | 229,40 | 235,30 | 5,66% | 80,00 |
| 08.11.2024 | 218,80 | 222,70 | 218,80 | 222,70 | 1,55% | 50,00 |
| 07.11.2024 | 219,30 | 219,30 | 219,30 | 219,30 | -0,32% | - |
| 06.11.2024 | 210,60 | 220,00 | 210,60 | 220,00 | 4,96% | 28,00 |
| 05.11.2024 | 206,70 | 209,60 | 206,70 | 209,60 | -0,33% | 12,00 |
| 04.11.2024 | 210,30 | 210,30 | 210,30 | 210,30 | -0,71% | - |
| 01.11.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -1,99% | - |
| 31.10.2024 | 216,10 | 216,10 | 216,10 | 216,10 | 3,79% | - |
| 30.10.2024 | 208,20 | 208,20 | 208,20 | 208,20 | 0,29% | - |
| 29.10.2024 | 206,90 | 207,60 | 206,90 | 207,60 | 0,73% | 175,00 |
| 28.10.2024 | 206,10 | 206,10 | 206,10 | 206,10 | -1,20% | - |
| 25.10.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -0,67% | - |
| 24.10.2024 | 210,00 | 210,00 | 210,00 | 210,00 | -0,94% | - |
| 23.10.2024 | 212,00 | 212,00 | 212,00 | 212,00 | 0,57% | - |
| 22.10.2024 | 210,80 | 210,80 | 210,80 | 210,80 | -0,47% | - |
| 21.10.2024 | 211,80 | 211,80 | 211,80 | 211,80 | -1,21% | - |
| 18.10.2024 | 214,40 | 214,40 | 214,40 | 214,40 | 2,10% | - |
| 17.10.2024 | 208,00 | 210,00 | 208,00 | 210,00 | 2,19% | 43,00 |
| 16.10.2024 | 205,50 | 205,50 | 205,50 | 205,50 | -1,20% | - |
| 15.10.2024 | 211,30 | 211,55 | 206,80 | 208,00 | 2,97% | - |
| 14.10.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -7,34% | - |
| 11.10.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -1,71% | - |
| 10.10.2024 | 213,70 | 221,80 | 213,70 | 221,80 | 4,08% | 22,00 |
| 09.10.2024 | 213,10 | 213,10 | 213,10 | 213,10 | 0,38% | - |
| 08.10.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -1,12% | - |
| 07.10.2024 | 214,70 | 214,70 | 214,70 | 214,70 | 1,85% | - |
| 04.10.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 0,91% | - |
| 03.10.2024 | 208,90 | 208,90 | 208,90 | 208,90 | -1,65% | - |
| 02.10.2024 | 211,20 | 212,40 | 211,20 | 212,40 | 0,71% | 6,00 |
| 01.10.2024 | 210,90 | 210,90 | 210,90 | 210,90 | -0,24% | - |
| 30.09.2024 | 211,40 | 211,40 | 211,40 | 211,40 | -2,31% | - |
| 27.09.2024 | 216,40 | 216,40 | 216,40 | 216,40 | 1,60% | - |
| 26.09.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 5,55% | - |
| 25.09.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -2,04% | - |
| 24.09.2024 | 204,40 | 206,00 | 204,40 | 206,00 | 0,00% | 42,00 |
| 23.09.2024 | 206,00 | 206,00 | 206,00 | 206,00 | -1,48% | - |
| 20.09.2024 | 203,50 | 209,10 | 202,40 | 209,10 | 2,75% | 335,00 |
| 19.09.2024 | 203,50 | 203,50 | 203,50 | 203,50 | -0,88% | - |
| 18.09.2024 | 205,30 | 205,30 | 205,30 | 205,30 | 0,69% | - |
| 17.09.2024 | 196,50 | 203,90 | 196,50 | 203,90 | 3,32% | 8,00 |
| 16.09.2024 | 197,35 | 197,35 | 197,35 | 197,35 | -0,83% | - |
| 13.09.2024 | 196,05 | 199,00 | 196,05 | 199,00 | 0,71% | 101,00 |
| 12.09.2024 | 197,60 | 197,60 | 197,60 | 197,60 | 0,48% | - |
| 11.09.2024 | 196,65 | 196,65 | 196,65 | 196,65 | -1,18% | - |
| 10.09.2024 | 196,55 | 199,00 | 196,55 | 199,00 | 4,24% | 25,00 |
| 09.09.2024 | 190,90 | 190,90 | 190,90 | 190,90 | -0,18% | - |
| 06.09.2024 | 191,25 | 191,25 | 191,25 | 191,25 | 0,13% | - |
| 05.09.2024 | 189,30 | 191,00 | 189,30 | 191,00 | 1,25% | 9,00 |
| 04.09.2024 | 188,65 | 188,65 | 188,65 | 188,65 | -0,68% | - |
| 03.09.2024 | 189,95 | 189,95 | 189,95 | 189,95 | -0,03% | - |
| 02.09.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -1,22% | - |
| 30.08.2024 | 187,70 | 192,35 | 187,70 | 192,35 | 4,79% | 105,00 |
| 29.08.2024 | 183,55 | 183,55 | 183,55 | 183,55 | -1,56% | - |
| 28.08.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -1,32% | - |
| 27.08.2024 | 184,60 | 188,95 | 184,60 | 188,95 | 1,21% | 30,00 |
| 26.08.2024 | 186,70 | 186,70 | 186,70 | 186,70 | -0,35% | - |
| 23.08.2024 | 186,10 | 189,25 | 186,10 | 187,35 | 0,48% | 5.050,00 |
| 22.08.2024 | 186,45 | 186,45 | 186,45 | 186,45 | 2,39% | - |
| 21.08.2024 | 182,10 | 182,10 | 182,10 | 182,10 | -2,18% | - |
| 20.08.2024 | 186,15 | 186,15 | 186,15 | 186,15 | -0,40% | - |
| 19.08.2024 | 186,30 | 186,90 | 186,30 | 186,90 | -0,13% | 8,00 |
| 16.08.2024 | 187,15 | 187,15 | 187,15 | 187,15 | 0,81% | - |
| 15.08.2024 | 185,65 | 185,65 | 185,65 | 185,65 | -3,31% | - |
| 14.08.2024 | 176,15 | 192,00 | 176,15 | 192,00 | 12,91% | 81,00 |
| 13.08.2024 | 170,05 | 170,05 | 170,05 | 170,05 | -2,13% | - |
| 12.08.2024 | 173,75 | 173,75 | 173,75 | 173,75 | 0,43% | - |
| 09.08.2024 | 173,00 | 173,00 | 173,00 | 173,00 | 5,91% | - |
| 08.08.2024 | 163,35 | 163,35 | 163,35 | 163,35 | -1,42% | - |
| 07.08.2024 | 164,05 | 165,70 | 164,05 | 165,70 | 1,59% | 23,00 |
| 06.08.2024 | 163,10 | 163,10 | 163,10 | 163,10 | -3,38% | - |