265,350€
3,37%
Echtzeit-Aktienkurs Flutter Entertainment plc
Bid:
Ask:
Aktienkurse zur Flutter Entertainment plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 213,25 | 217,00 | 212,45 | 216,15 | 1,48% | - |
| 03.10.2024 | 209,60 | 213,25 | 209,35 | 213,00 | 0,76% | - |
| 02.10.2024 | 213,85 | 215,80 | 210,10 | 211,40 | -0,91% | - |
| 01.10.2024 | 213,15 | 217,15 | 211,35 | 213,35 | 0,09% | - |
| 30.09.2024 | 214,05 | 216,60 | 210,25 | 213,15 | 0,07% | - |
| 27.09.2024 | 217,30 | 222,50 | 212,00 | 213,00 | -1,98% | - |
| 26.09.2024 | 215,80 | 224,10 | 214,95 | 217,30 | 0,58% | - |
| 25.09.2024 | 202,65 | 225,55 | 202,15 | 216,05 | 5,98% | - |
| 24.09.2024 | 209,20 | 210,25 | 202,70 | 203,85 | -2,46% | - |
| 23.09.2024 | 206,70 | 209,20 | 206,70 | 209,00 | -0,31% | - |
| 20.09.2024 | 206,00 | 210,10 | 203,15 | 209,65 | 1,65% | - |
| 19.09.2024 | 208,30 | 212,60 | 205,50 | 206,25 | -0,27% | 2,00 |
| 18.09.2024 | 207,55 | 208,05 | 205,15 | 206,80 | -0,36% | - |
| 17.09.2024 | 201,15 | 207,80 | 200,10 | 207,55 | 3,08% | - |
| 16.09.2024 | 200,23 | 201,90 | 198,98 | 201,35 | 0,66% | - |
| 13.09.2024 | 198,25 | 202,80 | 195,35 | 200,02 | 0,90% | - |
| 12.09.2024 | 200,05 | 202,70 | 197,70 | 198,25 | -0,76% | - |
| 11.09.2024 | 198,30 | 200,33 | 195,23 | 199,77 | 0,52% | - |
| 10.09.2024 | 197,50 | 201,58 | 195,75 | 198,75 | 0,15% | - |
| 09.09.2024 | 193,43 | 199,20 | 193,00 | 198,45 | 3,33% | - |
| 06.09.2024 | 192,73 | 195,18 | 189,77 | 192,05 | -0,58% | - |
| 05.09.2024 | 191,43 | 194,52 | 190,15 | 193,18 | 1,02% | - |
| 04.09.2024 | 189,27 | 192,90 | 187,68 | 191,23 | 0,18% | - |
| 03.09.2024 | 192,15 | 195,98 | 190,20 | 190,88 | -0,53% | - |
| 02.09.2024 | 192,73 | 196,38 | 191,55 | 191,90 | -0,66% | - |
| 30.08.2024 | 189,98 | 195,05 | 189,68 | 193,18 | 1,82% | - |
| 29.08.2024 | 186,30 | 191,27 | 185,73 | 189,73 | 1,96% | - |
| 28.08.2024 | 188,15 | 190,08 | 184,83 | 186,08 | -0,98% | 8,00 |
| 27.08.2024 | 186,90 | 190,75 | 186,90 | 187,93 | 0,67% | 5,00 |
| 26.08.2024 | 186,95 | 191,25 | 186,30 | 186,68 | -0,39% | - |
| 23.08.2024 | 194,38 | 194,58 | 187,33 | 187,40 | -3,23% | - |
| 22.08.2024 | 188,45 | 193,65 | 188,35 | 193,65 | 3,18% | - |
| 21.08.2024 | 184,90 | 188,38 | 184,33 | 187,68 | 1,73% | - |
| 20.08.2024 | 187,98 | 190,48 | 184,43 | 184,48 | -1,86% | - |
| 19.08.2024 | 189,35 | 191,02 | 186,80 | 187,98 | -0,84% | - |
| 16.08.2024 | 188,98 | 193,45 | 186,48 | 189,58 | 0,32% | - |
| 15.08.2024 | 188,35 | 191,55 | 185,38 | 188,98 | 0,57% | 8,00 |
| 14.08.2024 | 180,65 | 194,98 | 180,45 | 187,90 | 4,30% | 118,00 |
| 13.08.2024 | 171,73 | 180,15 | 164,75 | 180,15 | 4,91% | 39,00 |
| 12.08.2024 | 175,63 | 177,58 | 171,05 | 171,73 | -1,86% | - |
| 09.08.2024 | 174,35 | 176,75 | 170,52 | 174,98 | -0,11% | - |
| 08.08.2024 | 166,02 | 175,18 | 165,23 | 175,18 | 6,02% | - |
| 07.08.2024 | 167,38 | 169,45 | 164,85 | 165,23 | -0,21% | - |
| 06.08.2024 | 167,43 | 169,73 | 164,95 | 165,58 | -0,63% | - |
| 05.08.2024 | 167,40 | 172,20 | 159,80 | 166,63 | -2,97% | - |
| 02.08.2024 | 176,85 | 179,18 | 169,30 | 171,73 | -3,82% | - |
| 01.08.2024 | 182,52 | 187,77 | 177,40 | 178,55 | -2,18% | - |
| 31.07.2024 | 178,45 | 184,08 | 177,68 | 182,52 | 2,54% | - |
| 30.07.2024 | 178,88 | 181,98 | 176,77 | 178,00 | -0,63% | - |
| 29.07.2024 | 183,20 | 184,45 | 178,05 | 179,13 | -2,01% | - |
| 26.07.2024 | 180,08 | 183,30 | 179,58 | 182,80 | 1,64% | - |
| 25.07.2024 | 179,68 | 182,15 | 176,25 | 179,85 | -0,26% | - |
| 24.07.2024 | 185,80 | 188,52 | 179,75 | 180,33 | -3,54% | - |
| 23.07.2024 | 187,52 | 190,35 | 185,88 | 186,95 | -0,31% | - |
| 22.07.2024 | 185,50 | 187,52 | 183,95 | 187,52 | 1,47% | - |
| 19.07.2024 | 183,15 | 184,95 | 180,25 | 184,80 | 0,65% | - |
| 18.07.2024 | 186,88 | 188,33 | 182,52 | 183,60 | -1,65% | - |
| 17.07.2024 | 190,58 | 191,27 | 186,43 | 186,68 | -2,29% | - |
| 16.07.2024 | 189,98 | 191,70 | 188,40 | 191,05 | 0,57% | - |
| 15.07.2024 | 190,25 | 192,38 | 187,80 | 189,98 | -0,14% | - |
| 12.07.2024 | 187,45 | 191,48 | 186,98 | 190,25 | 1,62% | - |
| 11.07.2024 | 183,30 | 187,33 | 183,05 | 187,23 | 2,14% | - |
| 10.07.2024 | 184,33 | 188,25 | 183,05 | 183,30 | -0,56% | - |
| 09.07.2024 | 182,50 | 186,05 | 182,15 | 184,33 | 1,00% | - |
| 08.07.2024 | 179,68 | 187,18 | 179,45 | 182,50 | 1,21% | - |