270,150€
3,31%
Echtzeit-Aktienkurs Flutter Entertainment plc
Bid:
Ask:
Aktienkurse zur Flutter Entertainment plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 261,50 | 270,45 | 259,35 | 270,15 | 3,31% | - |
| 27.02.2025 | 260,65 | 265,90 | 258,95 | 261,50 | 0,33% | 38,00 |
| 26.02.2025 | 249,10 | 262,05 | 248,00 | 260,65 | 4,99% | 4,00 |
| 25.02.2025 | 258,65 | 259,90 | 243,30 | 248,25 | -3,55% | - |
| 24.02.2025 | 265,75 | 266,05 | 256,10 | 257,40 | -1,40% | 9,00 |
| 21.02.2025 | 274,25 | 274,95 | 260,50 | 261,05 | -4,81% | 18,00 |
| 20.02.2025 | 280,75 | 281,45 | 270,65 | 274,25 | -2,21% | - |
| 19.02.2025 | 282,55 | 282,70 | 277,75 | 280,45 | -0,74% | - |
| 18.02.2025 | 285,35 | 285,65 | 277,95 | 282,55 | -0,98% | - |
| 17.02.2025 | 284,10 | 285,35 | 277,45 | 285,35 | 0,44% | 40,00 |
| 14.02.2025 | 270,35 | 285,30 | 269,05 | 284,10 | 5,09% | 3,00 |
| 13.02.2025 | 268,45 | 273,10 | 262,10 | 270,35 | 1,18% | - |
| 12.02.2025 | 260,00 | 267,20 | 257,00 | 267,20 | 2,77% | 32,00 |
| 11.02.2025 | 260,60 | 261,50 | 253,75 | 260,00 | -0,23% | 9,00 |
| 10.02.2025 | 260,20 | 262,80 | 257,25 | 260,60 | 0,50% | - |
| 07.02.2025 | 255,35 | 259,40 | 255,05 | 259,30 | 1,55% | - |
| 06.02.2025 | 255,75 | 259,40 | 253,30 | 255,35 | -0,04% | - |
| 05.02.2025 | 252,30 | 258,65 | 250,40 | 255,45 | 0,87% | - |
| 04.02.2025 | 255,80 | 256,90 | 249,30 | 253,25 | -1,11% | - |
| 03.02.2025 | 256,80 | 260,85 | 250,60 | 256,10 | -0,41% | - |
| 31.01.2025 | 261,65 | 264,75 | 256,90 | 257,15 | -1,59% | - |
| 30.01.2025 | 258,30 | 263,00 | 256,35 | 261,30 | 1,28% | - |
| 29.01.2025 | 255,45 | 259,75 | 255,40 | 258,00 | 0,88% | - |
| 28.01.2025 | 249,85 | 257,00 | 249,85 | 255,75 | 2,12% | - |
| 27.01.2025 | 252,85 | 254,50 | 247,85 | 250,45 | -1,53% | - |
| 24.01.2025 | 257,05 | 258,85 | 253,45 | 254,35 | -0,92% | - |
| 23.01.2025 | 255,90 | 258,80 | 254,30 | 256,70 | 0,31% | - |
| 22.01.2025 | 259,35 | 264,10 | 255,75 | 255,90 | -1,22% | - |
| 21.01.2025 | 252,25 | 262,80 | 251,95 | 259,05 | 2,21% | 7,00 |
| 20.01.2025 | 255,85 | 260,40 | 253,00 | 253,45 | -0,94% | - |
| 17.01.2025 | 250,70 | 256,90 | 250,35 | 255,85 | 2,05% | - |
| 16.01.2025 | 247,50 | 253,70 | 247,50 | 250,70 | 1,05% | - |
| 15.01.2025 | 251,50 | 258,65 | 241,30 | 248,10 | -1,35% | - |
| 14.01.2025 | 251,20 | 256,35 | 249,90 | 251,50 | 0,12% | - |
| 13.01.2025 | 246,75 | 251,70 | 244,20 | 251,20 | 1,31% | - |
| 10.01.2025 | 248,40 | 249,20 | 240,45 | 247,95 | -0,18% | - |
| 09.01.2025 | 248,55 | 249,55 | 240,45 | 248,40 | -0,18% | - |
| 08.01.2025 | 243,85 | 249,35 | 238,55 | 248,85 | 2,18% | - |
| 07.01.2025 | 246,00 | 250,50 | 243,40 | 243,55 | -0,88% | - |
| 06.01.2025 | 248,00 | 251,80 | 245,35 | 245,70 | -1,05% | 42,00 |
| 03.01.2025 | 248,35 | 250,60 | 245,30 | 248,30 | 0,10% | - |
| 02.01.2025 | 250,55 | 253,95 | 248,05 | 248,05 | -1,00% | 2,00 |
| 30.12.2024 | 250,70 | 252,05 | 248,55 | 250,55 | 0,04% | - |
| 27.12.2024 | 250,40 | 251,85 | 247,95 | 250,45 | 0,14% | - |
| 23.12.2024 | 252,65 | 256,90 | 249,40 | 250,10 | -0,66% | - |
| 20.12.2024 | 252,95 | 255,20 | 248,50 | 251,75 | -0,47% | 2,00 |
| 19.12.2024 | 255,35 | 261,50 | 250,15 | 252,95 | -0,94% | 3,00 |
| 18.12.2024 | 260,55 | 263,35 | 253,75 | 255,35 | -2,11% | - |
| 17.12.2024 | 263,40 | 266,95 | 259,10 | 260,85 | -1,10% | 19,00 |
| 16.12.2024 | 264,70 | 266,00 | 261,90 | 263,75 | -0,36% | - |
| 13.12.2024 | 268,65 | 271,35 | 263,10 | 264,70 | -1,47% | 53,00 |
| 12.12.2024 | 264,00 | 269,00 | 263,35 | 268,65 | 1,63% | 19,00 |
| 11.12.2024 | 260,95 | 269,30 | 260,95 | 264,35 | 1,30% | 9,00 |
| 10.12.2024 | 257,00 | 263,75 | 256,65 | 260,95 | 1,42% | - |
| 09.12.2024 | 266,85 | 269,35 | 256,95 | 257,30 | -3,58% | 2,00 |
| 06.12.2024 | 265,20 | 269,20 | 258,30 | 266,85 | 0,62% | 2,00 |
| 05.12.2024 | 264,65 | 268,80 | 262,95 | 265,20 | 0,08% | 15,00 |
| 04.12.2024 | 227,77 | 272,25 | 227,52 | 265,00 | 16,34% | 21,00 |
| 03.12.2024 | 263,90 | 269,15 | 227,52 | 227,77 | -13,59% | - |
| 02.12.2024 | 261,35 | 265,70 | 260,80 | 263,60 | 0,36% | 10,00 |
| 29.11.2024 | 260,30 | 263,55 | 258,55 | 262,65 | 0,90% | - |
| 28.11.2024 | 260,30 | 263,70 | 259,55 | 260,30 | 0,00% | - |
| 27.11.2024 | 264,70 | 264,70 | 259,15 | 260,30 | -1,66% | - |
| 26.11.2024 | 266,55 | 269,45 | 262,55 | 264,70 | -0,69% | 19,00 |
| 25.11.2024 | 265,95 | 266,85 | 262,05 | 266,55 | 0,45% | - |
| 22.11.2024 | 256,70 | 265,45 | 255,20 | 265,35 | 3,37% | - |
| 21.11.2024 | 253,20 | 259,35 | 250,25 | 256,70 | 1,26% | - |
| 20.11.2024 | 249,75 | 254,10 | 248,65 | 253,50 | 1,85% | 52,00 |
| 19.11.2024 | 253,50 | 258,10 | 248,40 | 248,90 | -1,35% | 52,00 |
| 18.11.2024 | 253,70 | 254,30 | 247,65 | 252,30 | -0,43% | - |
| 15.11.2024 | 252,65 | 253,85 | 247,85 | 253,40 | 0,06% | - |
| 14.11.2024 | 250,95 | 255,65 | 249,05 | 253,25 | 0,80% | - |
| 13.11.2024 | 237,50 | 253,45 | 237,50 | 251,25 | 5,79% | - |
| 12.11.2024 | 235,40 | 237,50 | 227,45 | 237,50 | 0,79% | 8,00 |
| 11.11.2024 | 232,25 | 235,65 | 230,40 | 235,65 | 1,81% | - |
| 08.11.2024 | 220,20 | 233,15 | 217,95 | 231,45 | 4,97% | - |
| 07.11.2024 | 221,10 | 223,50 | 218,70 | 220,50 | -0,54% | - |
| 06.11.2024 | 207,25 | 222,60 | 207,05 | 221,70 | 5,45% | - |
| 05.11.2024 | 209,35 | 212,35 | 207,20 | 210,25 | 0,29% | - |
| 04.11.2024 | 214,30 | 216,20 | 208,75 | 209,65 | -2,17% | - |
| 01.11.2024 | 214,00 | 217,35 | 213,50 | 214,30 | 0,00% | - |
| 31.10.2024 | 220,15 | 220,15 | 213,55 | 214,30 | -2,66% | - |
| 30.10.2024 | 208,90 | 225,95 | 208,45 | 220,15 | 4,98% | - |
| 29.10.2024 | 215,55 | 216,00 | 206,35 | 209,70 | -2,71% | - |
| 28.10.2024 | 209,10 | 215,55 | 206,75 | 215,55 | 3,58% | - |
| 25.10.2024 | 208,85 | 214,10 | 205,50 | 208,10 | -0,83% | - |
| 24.10.2024 | 211,90 | 215,45 | 209,75 | 209,85 | -0,97% | - |
| 23.10.2024 | 213,90 | 216,95 | 211,35 | 211,90 | -0,70% | - |
| 22.10.2024 | 213,15 | 214,45 | 210,20 | 213,40 | 0,12% | - |
| 21.10.2024 | 213,30 | 215,25 | 209,10 | 213,15 | -0,19% | - |
| 18.10.2024 | 216,85 | 219,25 | 213,45 | 213,55 | -1,64% | - |
| 17.10.2024 | 209,25 | 218,10 | 208,75 | 217,10 | 3,60% | - |
| 16.10.2024 | 207,95 | 210,95 | 207,35 | 209,55 | 0,77% | - |
| 15.10.2024 | 211,75 | 213,35 | 206,90 | 207,95 | -1,66% | - |
| 14.10.2024 | 199,68 | 215,15 | 199,68 | 211,45 | 5,76% | 70,00 |
| 11.10.2024 | 219,80 | 223,15 | 199,30 | 199,93 | -8,94% | 3,00 |
| 10.10.2024 | 215,80 | 220,85 | 213,95 | 219,55 | 1,74% | - |
| 09.10.2024 | 215,60 | 218,10 | 212,70 | 215,80 | 0,23% | - |
| 08.10.2024 | 213,00 | 216,90 | 212,75 | 215,30 | 0,47% | - |
| 07.10.2024 | 216,40 | 218,60 | 213,10 | 214,30 | -0,86% | - |