239,200€
0,48%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 238,85 | 240,90 | 237,35 | 239,30 | 0,53% | - |
| 27.06.2025 | 231,10 | 238,55 | 231,00 | 238,05 | 3,01% | - |
| 26.06.2025 | 230,80 | 233,60 | 227,85 | 231,10 | 0,39% | - |
| 25.06.2025 | 237,30 | 241,30 | 229,45 | 230,20 | -2,93% | - |
| 24.06.2025 | 236,90 | 239,90 | 232,90 | 237,15 | 1,43% | 81,00 |
| 23.06.2025 | 228,40 | 235,30 | 228,20 | 233,80 | 1,98% | - |
| 20.06.2025 | 234,85 | 238,50 | 228,75 | 229,25 | -1,69% | 4,00 |
| 19.06.2025 | 237,10 | 237,95 | 233,20 | 233,20 | -1,77% | - |
| 18.06.2025 | 236,40 | 240,70 | 235,05 | 237,40 | 0,42% | - |
| 17.06.2025 | 233,90 | 237,10 | 231,40 | 236,40 | 1,13% | - |
| 16.06.2025 | 231,65 | 236,50 | 227,80 | 233,75 | 2,14% | 1,00 |
| 13.06.2025 | 232,05 | 235,55 | 228,05 | 228,85 | -2,47% | 2,00 |
| 12.06.2025 | 235,10 | 235,25 | 229,90 | 234,65 | -0,19% | 7,00 |
| 11.06.2025 | 233,75 | 237,60 | 232,95 | 235,10 | 0,11% | - |
| 10.06.2025 | 230,05 | 235,00 | 226,20 | 234,85 | 2,09% | - |
| 09.06.2025 | 218,55 | 231,55 | 217,75 | 230,05 | 5,26% | - |
| 06.06.2025 | 213,05 | 219,60 | 212,15 | 218,55 | 2,97% | - |
| 05.06.2025 | 214,05 | 216,50 | 210,80 | 212,25 | -1,03% | - |
| 04.06.2025 | 216,85 | 219,60 | 213,05 | 214,45 | -1,11% | 5,00 |
| 03.06.2025 | 214,00 | 218,55 | 211,85 | 216,85 | 0,81% | - |
| 02.06.2025 | 221,45 | 222,20 | 211,45 | 215,10 | -3,35% | 2,00 |
| 30.05.2025 | 217,75 | 223,30 | 217,75 | 222,55 | 2,06% | 75,00 |
| 29.05.2025 | 218,50 | 223,65 | 215,85 | 218,05 | -0,21% | 25,00 |
| 28.05.2025 | 215,55 | 218,90 | 215,55 | 218,50 | 1,37% | 2,00 |
| 27.05.2025 | 211,05 | 217,30 | 211,05 | 215,55 | 1,89% | - |
| 26.05.2025 | 216,95 | 217,20 | 211,15 | 211,55 | -0,49% | 50,00 |
| 23.05.2025 | 211,40 | 214,30 | 207,35 | 212,60 | 0,57% | - |
| 22.05.2025 | 211,65 | 214,90 | 210,15 | 211,40 | -0,12% | 24,00 |
| 21.05.2025 | 218,75 | 219,05 | 211,05 | 211,65 | -3,36% | 367,00 |
| 20.05.2025 | 221,45 | 223,35 | 217,75 | 219,00 | -1,11% | - |
| 19.05.2025 | 222,70 | 222,85 | 216,70 | 221,45 | -0,56% | - |
| 16.05.2025 | 218,15 | 225,05 | 217,25 | 222,70 | 1,95% | - |
| 15.05.2025 | 222,50 | 222,90 | 216,25 | 218,45 | -1,82% | - |
| 14.05.2025 | 216,70 | 222,90 | 213,95 | 222,50 | 2,68% | - |
| 13.05.2025 | 220,95 | 223,45 | 216,70 | 216,70 | -2,63% | - |
| 12.05.2025 | 212,50 | 223,05 | 208,70 | 222,55 | 6,38% | - |
| 09.05.2025 | 214,25 | 218,40 | 209,20 | 209,20 | -2,49% | 3,00 |
| 08.05.2025 | 215,35 | 219,65 | 204,20 | 214,55 | 0,16% | 2,00 |
| 07.05.2025 | 215,60 | 218,95 | 213,15 | 214,20 | -0,65% | - |
| 06.05.2025 | 220,20 | 221,10 | 215,10 | 215,60 | -2,20% | 3,00 |
| 05.05.2025 | 219,65 | 222,50 | 218,30 | 220,45 | 0,36% | 4,00 |
| 02.05.2025 | 214,30 | 220,60 | 213,55 | 219,65 | 3,58% | - |
| 30.04.2025 | 209,60 | 212,10 | 205,00 | 212,05 | 1,27% | - |
| 29.04.2025 | 205,75 | 210,20 | 205,25 | 209,40 | 1,77% | - |
| 28.04.2025 | 203,90 | 209,25 | 203,35 | 205,75 | 0,56% | - |
| 25.04.2025 | 202,95 | 205,45 | 200,75 | 204,60 | 0,91% | - |
| 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% | - |