202,500€
-0,12%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 202,95 | 205,45 | 200,75 | 202,15 | -0,30% | - |
| 24.04.2025 | 206,05 | 206,30 | 201,80 | 202,75 | -1,60% | - |
| 23.04.2025 | 202,40 | 208,60 | 199,40 | 206,05 | 3,63% | - |
| 22.04.2025 | 197,58 | 199,70 | 189,95 | 198,83 | -0,35% | - |
| 17.04.2025 | 199,18 | 203,10 | 198,68 | 199,52 | 0,18% | - |
| 16.04.2025 | 203,15 | 203,15 | 195,83 | 199,18 | -1,96% | - |
| 15.04.2025 | 205,35 | 207,90 | 202,40 | 203,15 | -0,93% | - |
| 14.04.2025 | 204,00 | 209,20 | 202,40 | 205,05 | 0,51% | - |
| 11.04.2025 | 205,10 | 206,30 | 197,80 | 204,00 | -0,41% | - |
| 10.04.2025 | 214,95 | 215,60 | 197,75 | 204,85 | -5,73% | - |
| 09.04.2025 | 192,50 | 219,20 | 189,15 | 217,30 | 11,26% | 14,00 |
| 08.04.2025 | 195,58 | 206,20 | 192,20 | 195,30 | -0,14% | 24,00 |
| 07.04.2025 | 181,43 | 196,27 | 173,77 | 195,58 | 3,90% | 35,00 |
| 04.04.2025 | 196,85 | 197,33 | 184,50 | 188,23 | -4,38% | 11,00 |
| 03.04.2025 | 206,05 | 209,75 | 193,38 | 196,85 | -7,12% | 9,00 |
| 02.04.2025 | 205,75 | 213,00 | 205,45 | 211,95 | 2,91% | - |
| 01.04.2025 | 204,40 | 206,40 | 198,45 | 205,95 | 0,51% | 4,00 |
| 31.03.2025 | 211,30 | 211,55 | 198,20 | 204,90 | -2,89% | 9,00 |
| 28.03.2025 | 233,40 | 233,65 | 209,60 | 211,00 | -3,87% | 10,00 |
| 27.03.2025 | 236,10 | 236,35 | 217,65 | 219,50 | -0,16% | - |
| 26.03.2025 | 223,50 | 223,65 | 217,65 | 219,85 | -1,63% | - |
| 25.03.2025 | 244,95 | 245,30 | 221,40 | 223,50 | -1,87% | - |
| 24.03.2025 | 244,50 | 245,35 | 222,40 | 227,75 | -6,51% | 2,00 |
| 21.03.2025 | 239,55 | 243,60 | 218,85 | 243,60 | 1,69% | - |
| 20.03.2025 | 230,95 | 239,55 | 221,50 | 239,55 | 3,72% | - |
| 19.03.2025 | 230,80 | 231,80 | 213,35 | 230,95 | 0,06% | - |
| 18.03.2025 | 237,95 | 238,25 | 213,50 | 230,80 | -3,00% | - |
| 17.03.2025 | 230,75 | 237,95 | 215,35 | 237,95 | 2,74% | 60,00 |
| 14.03.2025 | 231,20 | 231,60 | 213,45 | 231,60 | 8,33% | - |
| 13.03.2025 | 224,65 | 225,18 | 213,10 | 213,80 | -0,60% | 39,00 |
| 12.03.2025 | 222,20 | 223,05 | 212,15 | 215,10 | 1,34% | 10,00 |
| 11.03.2025 | 218,90 | 220,20 | 207,55 | 212,25 | -2,68% | 5,00 |
| 10.03.2025 | 228,95 | 228,95 | 202,30 | 218,10 | -4,74% | 9,00 |
| 07.03.2025 | 237,95 | 238,50 | 220,60 | 228,95 | -4,02% | 40,00 |
| 06.03.2025 | 251,20 | 253,60 | 236,45 | 238,55 | -5,04% | 2,00 |
| 05.03.2025 | 251,20 | 257,05 | 244,85 | 251,20 | 0,48% | - |
| 04.03.2025 | 259,00 | 260,50 | 246,80 | 250,00 | -3,59% | 3,00 |
| 03.03.2025 | 272,10 | 273,05 | 257,35 | 259,30 | -4,02% | - |
| 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% | - |