280,580$
0,68%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 272,18 | 279,68 | 270,81 | 278,68 | 2,74% | 18.373.240,00 |
| 26.06.2025 | 269,26 | 271,27 | 266,92 | 271,26 | 1,22% | 2.864.871,00 |
| 25.06.2025 | 277,48 | 277,74 | 267,72 | 267,98 | -2,85% | 3.382.942,00 |
| 24.06.2025 | 272,78 | 277,04 | 270,57 | 275,83 | 1,96% | 5.820.640,00 |
| 23.06.2025 | 263,17 | 271,57 | 262,88 | 270,53 | 2,57% | 6.085.412,00 |
| 20.06.2025 | 271,45 | 272,14 | 263,36 | 263,75 | -3,20% | 7.234.958,00 |
| 18.06.2025 | 274,20 | 276,45 | 270,51 | 272,47 | 0,32% | 6.452.253,00 |
| 17.06.2025 | 268,54 | 272,23 | 267,37 | 271,60 | 0,57% | 5.352.172,00 |
| 16.06.2025 | 267,00 | 274,16 | 266,50 | 270,06 | 2,06% | 2.124.241,00 |
| 13.06.2025 | 267,76 | 271,27 | 263,19 | 264,61 | -2,50% | 2.621.880,00 |
| 12.06.2025 | 267,57 | 272,33 | 266,50 | 271,39 | 0,75% | 1.670.290,00 |
| 11.06.2025 | 268,50 | 273,16 | 268,43 | 269,36 | 0,69% | 2.222.635,00 |
| 10.06.2025 | 263,28 | 268,69 | 258,73 | 267,51 | 1,51% | 2.760.476,00 |
| 09.06.2025 | 260,53 | 264,08 | 257,76 | 263,52 | 5,58% | 4.286.556,00 |
| 06.06.2025 | 245,02 | 250,46 | 244,06 | 249,59 | 2,86% | 1.944.010,00 |
| 05.06.2025 | 244,12 | 245,21 | 242,06 | 242,65 | -0,59% | 1.327.049,00 |
| 04.06.2025 | 245,71 | 246,25 | 243,27 | 244,08 | -1,01% | 1.094.962,00 |
| 03.06.2025 | 245,66 | 248,82 | 244,63 | 246,57 | 0,30% | 886.774,00 |
| 02.06.2025 | 243,62 | 249,29 | 243,00 | 245,83 | -2,72% | 2.740.678,00 |
| 30.05.2025 | 249,50 | 253,68 | 248,47 | 252,70 | 1,38% | 2.029.294,00 |
| 29.05.2025 | 247,81 | 249,37 | 245,49 | 249,25 | 0,96% | 1.006.296,00 |
| 28.05.2025 | 245,57 | 247,75 | 244,55 | 246,89 | 0,68% | 1.157.466,00 |
| 27.05.2025 | 242,15 | 245,70 | 241,55 | 245,22 | 1,76% | 1.873.864,00 |
| 23.05.2025 | 234,81 | 243,50 | 234,38 | 240,98 | 1,18% | 1.188.063,00 |
| 22.05.2025 | 239,74 | 240,81 | 237,10 | 238,17 | -0,75% | 1.504.331,00 |
| 21.05.2025 | 244,00 | 246,57 | 239,73 | 239,96 | -2,81% | 1.773.863,00 |
| 20.05.2025 | 248,46 | 249,44 | 245,30 | 246,89 | -0,99% | 1.427.952,00 |
| 19.05.2025 | 247,96 | 250,43 | 246,62 | 249,35 | 0,14% | 1.186.747,00 |
| 16.05.2025 | 244,95 | 250,94 | 243,92 | 249,01 | 2,01% | 1.502.188,00 |
| 15.05.2025 | 245,32 | 246,33 | 241,95 | 244,10 | -1,59% | 1.125.679,00 |
| 14.05.2025 | 242,25 | 249,14 | 240,28 | 248,05 | 2,57% | 1.373.228,00 |
| 13.05.2025 | 246,95 | 246,95 | 241,70 | 241,84 | -2,18% | 1.647.908,00 |
| 12.05.2025 | 246,69 | 248,25 | 242,51 | 247,23 | 5,44% | 1.832.908,00 |
| 09.05.2025 | 243,80 | 244,99 | 234,45 | 234,47 | -2,79% | 1.691.406,00 |
| 08.05.2025 | 235,10 | 246,70 | 230,63 | 241,19 | -0,48% | 4.609.432,00 |
| 07.05.2025 | 242,93 | 245,67 | 241,54 | 242,36 | -1,24% | 2.453.981,00 |
| 06.05.2025 | 248,80 | 249,38 | 244,38 | 245,41 | -1,54% | 2.181.689,00 |
| 05.05.2025 | 248,00 | 251,50 | 247,30 | 249,25 | 0,23% | 1.586.179,00 |
| 02.05.2025 | 245,82 | 250,00 | 245,29 | 248,68 | 2,71% | 1.354.627,00 |
| 01.05.2025 | 243,03 | 244,27 | 241,57 | 242,11 | 0,46% | 1.534.081,00 |
| 30.04.2025 | 234,94 | 241,02 | 233,10 | 240,99 | 0,99% | 1.301.550,00 |
| 29.04.2025 | 235,84 | 239,39 | 235,73 | 238,62 | 1,42% | 1.424.791,00 |
| 28.04.2025 | 235,01 | 238,21 | 232,01 | 235,28 | 0,91% | 2.158.736,00 |
| 25.04.2025 | 229,30 | 233,25 | 227,40 | 233,15 | 1,24% | 2.359.816,00 |
| 24.04.2025 | 230,53 | 233,52 | 229,48 | 230,29 | -0,70% | 2.924.921,00 |
| 23.04.2025 | 233,80 | 236,84 | 230,13 | 231,91 | 1,89% | 1.518.134,00 |
| 22.04.2025 | 221,17 | 228,46 | 219,23 | 227,60 | 2,75% | 2.066.592,00 |
| 21.04.2025 | 225,99 | 226,58 | 218,60 | 221,50 | -2,71% | 1.127.200,00 |
| 17.04.2025 | 228,17 | 230,74 | 225,96 | 227,66 | 0,21% | 1.658.665,00 |
| 16.04.2025 | 225,37 | 227,96 | 222,47 | 227,18 | -1,18% | 1.664.173,00 |
| 15.04.2025 | 234,96 | 235,33 | 228,33 | 229,90 | -1,15% | 1.685.115,00 |
| 14.04.2025 | 235,77 | 235,86 | 229,98 | 232,58 | 0,35% | 1.665.755,00 |
| 11.04.2025 | 228,89 | 232,56 | 224,33 | 231,76 | 0,92% | 2.606.516,00 |
| 10.04.2025 | 228,19 | 231,76 | 220,94 | 229,65 | -2,97% | 2.127.030,00 |
| 09.04.2025 | 214,04 | 239,95 | 211,62 | 236,67 | 11,37% | 4.331.006,00 |
| 08.04.2025 | 218,79 | 224,51 | 210,44 | 212,50 | -0,34% | 4.672.348,00 |
| 07.04.2025 | 200,89 | 219,69 | 196,88 | 213,23 | 3,35% | 3.669.168,00 |
| 04.04.2025 | 206,32 | 210,94 | 202,38 | 206,32 | -5,19% | 3.987.208,00 |
| 03.04.2025 | 216,72 | 221,27 | 214,88 | 217,62 | -5,16% | 2.788.100,00 |
| 02.04.2025 | 224,63 | 231,35 | 223,88 | 229,45 | 2,98% | 2.795.314,00 |
| 01.04.2025 | 220,54 | 222,94 | 214,27 | 222,82 | 0,57% | 3.568.988,00 |
| 31.03.2025 | 223,37 | 223,91 | 214,09 | 221,55 | -3,18% | 5.034.971,00 |
| 28.03.2025 | 237,71 | 238,55 | 226,92 | 228,82 | -3,57% | 3.312.392,00 |
| 27.03.2025 | 235,62 | 239,18 | 234,50 | 237,29 | 0,44% | 3.506.728,00 |
| 26.03.2025 | 238,28 | 238,96 | 234,78 | 236,26 | -2,02% | 2.956.114,00 |
| 25.03.2025 | 245,75 | 246,13 | 238,88 | 241,12 | -2,18% | 2.948.744,00 |
| 24.03.2025 | 243,03 | 248,38 | 243,02 | 246,49 | 2,28% | 2.411.074,00 |
| 21.03.2025 | 237,76 | 243,68 | 236,60 | 241,00 | 0,06% | 5.441.441,00 |
| 20.03.2025 | 241,50 | 245,34 | 240,07 | 240,85 | -0,34% | 2.822.970,00 |
| 19.03.2025 | 236,29 | 243,69 | 233,90 | 241,67 | 3,26% | 2.144.604,00 |
| 18.03.2025 | 239,74 | 241,96 | 232,87 | 234,04 | -2,25% | 2.243.105,00 |
| 17.03.2025 | 235,20 | 239,90 | 234,96 | 239,42 | 0,92% | 2.005.978,00 |
| 14.03.2025 | 233,92 | 237,66 | 233,34 | 237,24 | 2,50% | 1.675.979,00 |
| 13.03.2025 | 233,66 | 236,62 | 231,29 | 231,46 | -1,09% | 2.045.843,00 |
| 12.03.2025 | 238,05 | 242,99 | 231,07 | 234,01 | 1,25% | 2.755.035,00 |
| 11.03.2025 | 229,38 | 234,98 | 226,47 | 231,12 | 1,59% | 3.532.435,00 |
| 10.03.2025 | 242,70 | 243,18 | 219,01 | 227,50 | -8,36% | 6.211.958,00 |
| 07.03.2025 | 255,05 | 256,05 | 239,37 | 248,26 | -3,48% | 3.095.809,00 |
| 06.03.2025 | 262,05 | 264,43 | 254,92 | 257,21 | -4,73% | 2.570.956,00 |
| 05.03.2025 | 267,07 | 272,43 | 263,00 | 269,97 | 1,44% | 3.053.382,00 |
| 04.03.2025 | 268,59 | 269,42 | 259,05 | 266,15 | -1,86% | 2.419.107,00 |
| 03.03.2025 | 279,85 | 281,40 | 269,24 | 271,20 | -3,35% | 1.693.562,00 |
| 28.02.2025 | 271,58 | 280,78 | 270,92 | 280,59 | 3,25% | 2.031.549,00 |
| 27.02.2025 | 269,89 | 276,89 | 269,64 | 271,77 | -0,53% | 1.285.488,00 |
| 26.02.2025 | 264,87 | 275,50 | 264,55 | 273,22 | 4,89% | 2.112.006,00 |
| 25.02.2025 | 271,64 | 272,29 | 255,50 | 260,49 | -3,62% | 3.825.020,00 |
| 24.02.2025 | 272,19 | 274,31 | 267,91 | 270,26 | -0,86% | 1.520.812,00 |
| 21.02.2025 | 286,13 | 287,27 | 272,14 | 272,61 | -5,26% | 1.641.682,00 |
| 20.02.2025 | 290,29 | 290,85 | 283,12 | 287,74 | -1,37% | 1.207.911,00 |
| 19.02.2025 | 291,08 | 293,87 | 289,44 | 291,75 | -0,86% | 1.091.407,00 |
| 18.02.2025 | 295,10 | 297,45 | 290,88 | 294,28 | -1,52% | 2.256.431,00 |
| 14.02.2025 | 290,23 | 299,73 | 283,67 | 298,81 | 5,88% | 3.875.345,00 |
| 13.02.2025 | 281,52 | 283,96 | 274,67 | 282,22 | 1,37% | 1.639.069,00 |
| 12.02.2025 | 269,18 | 278,40 | 268,21 | 278,40 | 3,43% | 1.833.635,00 |
| 11.02.2025 | 267,71 | 271,21 | 262,26 | 269,18 | -0,04% | 1.986.622,00 |
| 10.02.2025 | 270,25 | 270,67 | 265,05 | 269,30 | 0,28% | 1.275.344,00 |
| 07.02.2025 | 266,83 | 268,60 | 265,07 | 268,54 | 0,91% | 846.316,00 |
| 06.02.2025 | 263,62 | 267,20 | 263,18 | 266,12 | -0,05% | 1.176.691,00 |
| 05.02.2025 | 266,66 | 268,03 | 261,81 | 266,24 | 1,10% | 1.031.381,00 |
| 04.02.2025 | 259,30 | 264,30 | 258,86 | 263,35 | -0,03% | 1.503.998,00 |