270,600€
2,85%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 261,65 | 265,10 | 257,75 | 264,55 | 0,55% | - |
| 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% | - |
| 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% | - |