250,050€
0,75%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 246,75 | 250,65 | 245,85 | 247,85 | 0,28% | - |
| 10.07.2025 | 244,15 | 249,65 | 243,75 | 247,15 | 1,06% | - |
| 09.07.2025 | 243,90 | 246,25 | 240,40 | 244,55 | 0,39% | - |
| 08.07.2025 | 241,35 | 246,65 | 240,80 | 243,60 | 1,02% | 21,00 |
| 07.07.2025 | 238,50 | 243,00 | 235,45 | 241,15 | 1,11% | 2,00 |
| 04.07.2025 | 237,95 | 241,10 | 0,00 | 238,50 | -0,19% | 2,00 |
| 03.07.2025 | 239,55 | 241,50 | 237,10 | 238,95 | -0,17% | - |
| 02.07.2025 | 242,60 | 242,95 | 236,45 | 239,35 | -0,85% | - |
| 01.07.2025 | 242,80 | 243,45 | 237,45 | 241,40 | -0,58% | - |
| 30.06.2025 | 238,85 | 243,00 | 237,35 | 242,80 | 2,00% | - |
| 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% | - |