175,200€
1,57%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 172,45 | 177,25 | 172,45 | 177,13 | 2,68% | - |
| 27.11.2025 | 172,65 | 177,77 | 171,20 | 172,50 | 0,23% | - |
| 26.11.2025 | 169,48 | 175,13 | 161,93 | 172,10 | 1,91% | 16,00 |
| 25.11.2025 | 165,65 | 171,27 | 164,08 | 168,88 | 1,96% | - |
| 24.11.2025 | 168,27 | 171,45 | 164,38 | 165,63 | -2,33% | 86,00 |
| 21.11.2025 | 167,45 | 171,52 | 165,85 | 169,58 | 1,00% | 2,00 |
| 20.11.2025 | 167,88 | 174,15 | 166,98 | 167,90 | 0,01% | - |
| 19.11.2025 | 166,95 | 168,10 | 163,77 | 167,88 | 0,12% | 2,00 |
| 18.11.2025 | 163,63 | 169,93 | 162,65 | 167,68 | -0,47% | 9,00 |
| 17.11.2025 | 171,48 | 173,88 | 167,33 | 168,48 | -1,82% | 25,00 |
| 14.11.2025 | 173,10 | 175,08 | 166,33 | 171,60 | -0,97% | - |
| 13.11.2025 | 203,10 | 203,60 | 172,38 | 173,27 | -14,79% | 89,00 |
| 12.11.2025 | 200,88 | 203,55 | 199,58 | 203,35 | 1,96% | - |
| 11.11.2025 | 199,65 | 200,83 | 197,58 | 199,45 | -1,02% | 1,00 |
| 10.11.2025 | 194,75 | 202,85 | 192,80 | 201,50 | 3,69% | 18,00 |
| 07.11.2025 | 188,05 | 194,33 | 180,50 | 194,33 | 3,99% | 8,00 |
| 06.11.2025 | 187,80 | 192,25 | 184,88 | 186,88 | -1,33% | - |
| 05.11.2025 | 193,13 | 193,63 | 184,38 | 189,40 | -2,07% | - |
| 04.11.2025 | 198,98 | 200,52 | 192,50 | 193,40 | -4,14% | 19,00 |
| 03.11.2025 | 201,90 | 202,98 | 199,73 | 201,75 | 0,46% | 6,00 |
| 31.10.2025 | 199,50 | 203,25 | 197,60 | 200,83 | 0,60% | 11,00 |
| 30.10.2025 | 204,20 | 204,70 | 197,60 | 199,63 | -2,19% | 2,00 |
| 29.10.2025 | 203,00 | 205,80 | 202,10 | 204,10 | -0,15% | - |
| 28.10.2025 | 210,20 | 210,50 | 200,05 | 204,40 | -3,20% | 3,00 |
| 27.10.2025 | 209,65 | 212,45 | 209,65 | 211,15 | 0,31% | - |
| 24.10.2025 | 215,95 | 219,35 | 210,50 | 210,50 | -3,22% | - |
| 23.10.2025 | 216,95 | 218,90 | 215,55 | 217,50 | -0,11% | - |
| 22.10.2025 | 216,90 | 218,65 | 212,15 | 217,75 | 0,86% | - |
| 21.10.2025 | 215,65 | 216,75 | 212,90 | 215,90 | 0,12% | - |
| 20.10.2025 | 216,25 | 219,05 | 211,35 | 215,65 | -0,42% | - |
| 17.10.2025 | 212,70 | 216,55 | 211,10 | 216,55 | 1,67% | - |
| 16.10.2025 | 215,00 | 218,60 | 212,90 | 213,00 | -1,37% | - |
| 15.10.2025 | 215,40 | 218,90 | 211,55 | 215,95 | -0,09% | - |
| 14.10.2025 | 214,70 | 216,85 | 212,55 | 216,15 | 0,19% | - |
| 13.10.2025 | 211,00 | 216,80 | 207,85 | 215,75 | 3,78% | 210,00 |
| 10.10.2025 | 214,25 | 215,00 | 205,45 | 207,90 | -2,39% | - |
| 09.10.2025 | 211,95 | 214,05 | 210,05 | 213,00 | 0,92% | 2,00 |
| 08.10.2025 | 204,05 | 213,50 | 202,93 | 211,05 | 4,69% | - |
| 07.10.2025 | 211,75 | 211,75 | 197,95 | 201,60 | -3,79% | 269,00 |
| 06.10.2025 | 217,40 | 219,50 | 209,55 | 209,55 | -3,81% | 11,00 |
| 03.10.2025 | 212,90 | 219,15 | 212,40 | 217,85 | 2,35% | - |
| 02.10.2025 | 216,15 | 218,95 | 212,80 | 212,85 | -2,27% | 2,00 |
| 01.10.2025 | 217,15 | 222,40 | 211,60 | 217,80 | 0,67% | 46,00 |
| 30.09.2025 | 241,75 | 242,65 | 213,90 | 216,35 | -10,41% | 78,00 |
| 29.09.2025 | 240,60 | 243,30 | 238,50 | 241,50 | 0,04% | 14,00 |
| 26.09.2025 | 238,85 | 241,50 | 238,65 | 241,40 | 0,73% | - |
| 25.09.2025 | 238,70 | 240,40 | 236,75 | 239,65 | -0,48% | 16,00 |
| 24.09.2025 | 241,00 | 243,60 | 239,85 | 240,80 | -0,43% | - |
| 23.09.2025 | 241,90 | 243,85 | 240,45 | 241,85 | 0,35% | - |
| 22.09.2025 | 242,30 | 242,75 | 237,30 | 241,00 | -0,12% | - |
| 19.09.2025 | 240,00 | 242,05 | 236,85 | 241,30 | 0,94% | - |
| 18.09.2025 | 235,85 | 239,30 | 235,50 | 239,05 | 1,96% | - |
| 17.09.2025 | 236,00 | 238,15 | 233,90 | 234,45 | -0,72% | 11,00 |
| 16.09.2025 | 236,85 | 239,40 | 232,95 | 236,15 | -0,21% | 3,00 |
| 15.09.2025 | 240,85 | 242,35 | 236,60 | 236,65 | -1,66% | 54,00 |
| 12.09.2025 | 247,85 | 249,95 | 239,80 | 240,65 | -2,79% | 6,00 |
| 11.09.2025 | 249,10 | 251,40 | 244,00 | 247,55 | -0,98% | - |
| 10.09.2025 | 249,70 | 250,00 | 249,40 | 250,00 | 2,46% | - |
| 09.09.2025 | 244,00 | 244,30 | 243,40 | 244,00 | -0,59% | - |
| 08.09.2025 | 252,50 | 252,80 | 243,60 | 245,45 | -2,70% | - |
| 05.09.2025 | 251,15 | 253,65 | 249,00 | 252,25 | 0,44% | 1,00 |
| 04.09.2025 | 262,30 | 262,30 | 248,25 | 251,15 | -0,69% | - |
| 03.09.2025 | 256,00 | 259,30 | 252,35 | 252,90 | -1,58% | - |
| 02.09.2025 | 262,30 | 262,75 | 249,55 | 256,95 | -2,00% | 25,00 |
| 01.09.2025 | 262,85 | 263,45 | 258,45 | 262,20 | -0,32% | - |
| 29.08.2025 | 263,95 | 265,55 | 259,80 | 263,05 | -0,49% | 10,00 |
| 28.08.2025 | 262,85 | 264,85 | 261,20 | 264,35 | 0,76% | - |
| 27.08.2025 | 258,20 | 263,30 | 256,55 | 262,35 | 1,65% | 5,00 |
| 26.08.2025 | 255,55 | 258,60 | 253,10 | 258,10 | -0,17% | - |
| 25.08.2025 | 254,95 | 259,10 | 254,65 | 258,55 | 1,09% | 4,00 |
| 22.08.2025 | 253,65 | 256,75 | 253,35 | 255,75 | 0,79% | 86,00 |
| 21.08.2025 | 251,85 | 257,95 | 251,45 | 253,75 | 0,63% | - |
| 20.08.2025 | 249,05 | 252,25 | 246,50 | 252,15 | 0,80% | - |
| 19.08.2025 | 252,40 | 254,20 | 248,25 | 250,15 | -0,93% | - |
| 18.08.2025 | 251,25 | 253,65 | 250,60 | 252,50 | 0,74% | 20,00 |
| 15.08.2025 | 248,60 | 252,30 | 246,45 | 250,65 | 0,99% | - |
| 14.08.2025 | 251,20 | 253,10 | 247,30 | 248,20 | -1,43% | - |
| 13.08.2025 | 246,80 | 251,80 | 245,75 | 251,80 | 2,03% | 1,00 |
| 12.08.2025 | 245,60 | 248,60 | 242,35 | 246,80 | 0,37% | - |
| 11.08.2025 | 242,50 | 246,85 | 240,60 | 245,90 | 1,38% | 21,00 |
| 08.08.2025 | 263,80 | 265,10 | 237,70 | 242,55 | -7,85% | 51,00 |
| 07.08.2025 | 262,85 | 271,40 | 261,75 | 263,20 | 0,15% | 3,00 |
| 06.08.2025 | 264,50 | 265,70 | 259,35 | 262,80 | -0,19% | 1,00 |
| 05.08.2025 | 262,45 | 266,65 | 257,90 | 263,30 | 0,32% | 15,00 |
| 04.08.2025 | 258,35 | 263,05 | 258,35 | 262,45 | 1,35% | - |
| 01.08.2025 | 263,35 | 264,40 | 254,95 | 258,95 | -1,97% | - |
| 31.07.2025 | 264,80 | 270,40 | 264,15 | 264,15 | -0,88% | 11,00 |
| 30.07.2025 | 264,55 | 267,35 | 263,05 | 266,50 | 1,02% | - |
| 29.07.2025 | 264,15 | 266,95 | 260,90 | 263,80 | -0,08% | 4,00 |
| 28.07.2025 | 261,80 | 264,60 | 259,35 | 264,00 | 1,69% | 2,00 |
| 25.07.2025 | 255,45 | 259,60 | 254,80 | 259,60 | 1,62% | - |
| 24.07.2025 | 259,00 | 260,75 | 255,45 | 255,45 | -1,26% | 2,00 |
| 23.07.2025 | 256,40 | 260,50 | 256,30 | 258,70 | 0,80% | - |
| 22.07.2025 | 258,75 | 262,35 | 253,25 | 256,65 | -1,08% | - |
| 21.07.2025 | 264,00 | 264,30 | 254,45 | 259,45 | -1,65% | 33,00 |
| 18.07.2025 | 262,85 | 265,65 | 261,10 | 263,80 | 0,29% | 24,00 |
| 17.07.2025 | 255,15 | 263,15 | 253,85 | 263,05 | 3,18% | 5,00 |
| 16.07.2025 | 253,45 | 257,00 | 250,45 | 254,95 | 0,59% | 1,00 |
| 15.07.2025 | 253,50 | 255,00 | 249,90 | 253,45 | 0,14% | 6,00 |
| 14.07.2025 | 246,35 | 253,50 | 245,45 | 253,10 | 2,12% | - |