264,670$
1,27%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 261,45 | 266,62 | 259,78 | 264,78 | 1,32% | 3.256.079,00 |
| 19.12.2024 | 267,10 | 268,67 | 259,13 | 261,34 | -1,53% | 1.214.957,00 |
| 18.12.2024 | 273,43 | 275,40 | 262,48 | 265,41 | -2,87% | 1.172.953,00 |
| 17.12.2024 | 275,60 | 275,60 | 272,00 | 273,25 | -0,98% | 1.651.789,00 |
| 16.12.2024 | 275,90 | 278,62 | 275,07 | 275,96 | -0,63% | 1.153.808,00 |
| 13.12.2024 | 283,45 | 283,45 | 275,83 | 277,71 | -1,22% | 1.224.678,00 |
| 12.12.2024 | 276,50 | 281,89 | 276,50 | 281,15 | 1,33% | 1.091.639,00 |
| 11.12.2024 | 280,34 | 280,60 | 276,53 | 277,47 | 1,00% | 1.021.173,00 |
| 10.12.2024 | 271,60 | 277,05 | 271,60 | 274,71 | 1,17% | 1.349.086,00 |
| 09.12.2024 | 275,64 | 278,59 | 271,00 | 271,52 | -3,16% | 2.045.512,00 |
| 06.12.2024 | 281,65 | 284,79 | 272,13 | 280,38 | 0,28% | 1.536.073,00 |
| 05.12.2024 | 278,83 | 281,22 | 278,16 | 279,61 | 0,57% | 1.371.584,00 |
| 04.12.2024 | 282,70 | 282,70 | 272,58 | 278,02 | -1,63% | 1.358.167,00 |
| 03.12.2024 | 279,82 | 282,72 | 279,64 | 282,64 | 1,67% | 1.279.951,00 |
| 02.12.2024 | 275,59 | 278,03 | 273,76 | 278,00 | 0,61% | 873.839,00 |
| 29.11.2024 | 273,39 | 277,50 | 272,82 | 276,32 | 1,09% | 554.027,00 |
| 27.11.2024 | 273,90 | 275,82 | 273,26 | 273,33 | -0,87% | 683.383,00 |
| 26.11.2024 | 277,56 | 278,00 | 274,82 | 275,74 | -0,94% | 1.148.000,00 |
| 25.11.2024 | 276,36 | 279,04 | 274,41 | 278,35 | 1,03% | 3.071.824,00 |
| 22.11.2024 | 272,13 | 275,63 | 269,37 | 275,52 | 3,31% | 2.329.847,00 |
| 21.11.2024 | 263,71 | 270,80 | 262,80 | 266,70 | 1,27% | 193.921,00 |
| 20.11.2024 | 263,00 | 264,84 | 261,57 | 263,37 | -0,01% | 1.591.986,00 |
| 19.11.2024 | 265,00 | 267,26 | 262,75 | 263,39 | -1,35% | 1.726.123,00 |
| 18.11.2024 | 263,74 | 267,23 | 261,42 | 267,00 | 0,58% | 1.938.251,00 |
| 15.11.2024 | 262,86 | 267,10 | 260,76 | 265,45 | -0,58% | 2.583.160,00 |
| 14.11.2024 | 262,80 | 269,90 | 262,80 | 267,00 | 0,56% | 2.808.557,00 |
| 13.11.2024 | 264,03 | 266,22 | 258,44 | 265,52 | 6,99% | 3.532.060,00 |
| 12.11.2024 | 242,35 | 249,33 | 242,35 | 248,17 | -1,13% | 2.676.958,00 |
| 11.11.2024 | 247,79 | 251,61 | 245,24 | 251,01 | 1,20% | 1.568.435,00 |
| 08.11.2024 | 237,12 | 250,47 | 236,93 | 248,04 | 4,23% | 2.675.579,00 |
| 07.11.2024 | 237,19 | 239,76 | 236,09 | 237,98 | -0,05% | 2.031.500,00 |
| 06.11.2024 | 234,28 | 238,39 | 232,92 | 238,10 | 3,91% | 2.263.393,00 |
| 05.11.2024 | 227,23 | 229,41 | 226,00 | 229,15 | 0,89% | 1.567.681,00 |
| 04.11.2024 | 230,37 | 231,43 | 227,03 | 227,13 | -1,74% | 843.270,00 |
| 01.11.2024 | 233,65 | 234,63 | 231,16 | 231,16 | -0,69% | 912.277,00 |
| 31.10.2024 | 235,41 | 235,41 | 232,02 | 232,77 | -1,70% | 1.329.653,00 |
| 30.10.2024 | 241,91 | 244,04 | 233,43 | 236,80 | 4,03% | 3.106.912,00 |
| 29.10.2024 | 224,49 | 227,62 | 221,88 | 227,62 | 0,72% | 1.779.124,00 |
| 28.10.2024 | 225,02 | 228,54 | 223,19 | 226,00 | 0,48% | 1.144.311,00 |
| 25.10.2024 | 227,78 | 227,78 | 222,50 | 224,92 | -1,42% | 1.376.520,00 |
| 24.10.2024 | 229,93 | 230,66 | 226,75 | 228,16 | -0,37% | 897.505,00 |
| 23.10.2024 | 231,54 | 231,95 | 227,63 | 229,00 | -0,99% | 446.591,00 |
| 22.10.2024 | 228,66 | 231,63 | 227,09 | 231,30 | 0,40% | 1.255.434,00 |
| 21.10.2024 | 229,15 | 230,53 | 226,70 | 230,38 | -0,84% | 1.425.594,00 |
| 18.10.2024 | 234,70 | 235,16 | 231,58 | 232,33 | -0,99% | 1.338.728,00 |
| 17.10.2024 | 232,15 | 236,09 | 230,84 | 234,65 | 2,92% | 1.663.100,00 |
| 16.10.2024 | 225,73 | 228,03 | 225,44 | 227,99 | 0,90% | 1.120.929,00 |
| 15.10.2024 | 228,77 | 229,29 | 225,00 | 225,96 | -1,78% | 991.209,00 |
| 14.10.2024 | 231,75 | 232,86 | 226,26 | 230,06 | 4,81% | 2.982.757,00 |
| 11.10.2024 | 239,49 | 244,17 | 217,70 | 219,50 | -8,78% | 5.724.295,00 |
| 10.10.2024 | 234,50 | 241,12 | 234,00 | 240,64 | 1,91% | 1.631.035,00 |
| 09.10.2024 | 235,95 | 236,89 | 232,90 | 236,13 | -0,01% | 635.899,00 |
| 08.10.2024 | 236,34 | 238,03 | 235,64 | 236,16 | 0,28% | 939.608,00 |
| 07.10.2024 | 236,86 | 238,08 | 233,71 | 235,49 | -0,86% | 646.930,00 |
| 04.10.2024 | 236,07 | 238,14 | 234,66 | 237,53 | 1,12% | 1.014.543,00 |
| 03.10.2024 | 230,50 | 235,41 | 230,50 | 234,91 | 0,97% | 818.516,00 |
| 02.10.2024 | 234,35 | 235,39 | 232,04 | 232,66 | -1,38% | 799.155,00 |
| 01.10.2024 | 237,66 | 237,86 | 234,08 | 235,91 | -0,58% | 1.057.395,00 |
| 30.09.2024 | 237,61 | 237,78 | 234,16 | 237,28 | -0,44% | 2.073.857,00 |
| 27.09.2024 | 244,20 | 244,20 | 236,42 | 238,33 | -2,34% | 1.860.128,00 |
| 26.09.2024 | 245,35 | 250,18 | 242,31 | 244,03 | 1,74% | 2.943.036,00 |
| 25.09.2024 | 249,42 | 252,84 | 238,76 | 239,86 | 5,12% | 4.320.188,00 |
| 24.09.2024 | 228,92 | 231,11 | 226,18 | 228,17 | -0,63% | 1.719.126,00 |
| 23.09.2024 | 231,93 | 232,10 | 228,58 | 229,62 | -0,97% | 2.502.778,00 |
| 20.09.2024 | 229,01 | 234,54 | 227,62 | 231,86 | 1,05% | 16.324.265,00 |
| 19.09.2024 | 233,88 | 233,93 | 229,39 | 229,44 | 0,17% | 1.719.016,00 |
| 18.09.2024 | 231,54 | 232,05 | 228,00 | 229,05 | -0,65% | 1.690.833,00 |
| 17.09.2024 | 226,20 | 231,26 | 226,16 | 230,55 | 2,77% | 3.808.108,00 |
| 16.09.2024 | 223,03 | 225,33 | 222,39 | 224,34 | 1,30% | 2.275.348,00 |
| 13.09.2024 | 219,00 | 224,89 | 218,39 | 221,47 | 0,90% | 1.627.903,00 |
| 12.09.2024 | 221,03 | 221,28 | 218,21 | 219,50 | -0,32% | 2.181.051,00 |
| 11.09.2024 | 218,73 | 220,64 | 214,84 | 220,21 | 0,36% | 2.351.805,00 |
| 10.09.2024 | 219,64 | 219,88 | 215,66 | 219,43 | 0,06% | 1.537.259,00 |
| 09.09.2024 | 214,38 | 220,18 | 214,38 | 219,30 | 2,63% | 3.815.762,00 |
| 06.09.2024 | 214,96 | 216,38 | 210,23 | 213,67 | -0,54% | 2.901.543,00 |
| 05.09.2024 | 214,21 | 214,93 | 211,32 | 214,82 | 1,29% | 1.940.041,00 |
| 04.09.2024 | 208,00 | 213,47 | 207,52 | 212,08 | 0,55% | 1.460.885,00 |
| 03.09.2024 | 212,46 | 214,78 | 209,94 | 210,93 | -0,70% | 2.264.160,00 |
| 30.08.2024 | 210,59 | 215,82 | 210,59 | 212,41 | 1,03% | 8.778.122,00 |
| 29.08.2024 | 208,46 | 211,88 | 207,19 | 210,24 | 1,62% | 1.484.962,00 |
| 28.08.2024 | 208,12 | 208,52 | 205,12 | 206,89 | -1,49% | 913.957,00 |
| 27.08.2024 | 210,15 | 211,71 | 209,66 | 210,02 | 0,65% | 830.180,00 |
| 26.08.2024 | 209,81 | 213,55 | 207,73 | 208,66 | -1,19% | 599.775,00 |
| 23.08.2024 | 209,87 | 211,80 | 208,34 | 211,18 | 0,87% | 851.009,00 |
| 22.08.2024 | 213,91 | 213,91 | 208,15 | 209,35 | -0,37% | 1.219.734,00 |
| 21.08.2024 | 206,10 | 210,26 | 205,76 | 210,13 | 2,58% | 1.247.227,00 |
| 20.08.2024 | 208,00 | 208,60 | 204,64 | 204,85 | -1,73% | 894.006,00 |
| 19.08.2024 | 208,70 | 209,64 | 206,50 | 208,46 | 0,22% | 955.054,00 |
| 16.08.2024 | 208,15 | 208,95 | 204,57 | 208,00 | 0,13% | 1.701.766,00 |
| 15.08.2024 | 205,82 | 210,20 | 204,52 | 207,74 | 0,42% | 1.804.305,00 |
| 14.08.2024 | 209,11 | 215,19 | 205,49 | 206,88 | 8,09% | 7.073.737,00 |
| 13.08.2024 | 184,11 | 192,05 | 183,18 | 191,39 | 1,64% | 3.981.097,00 |
| 12.08.2024 | 190,17 | 190,72 | 187,16 | 188,30 | -1,93% | 2.308.536,00 |
| 09.08.2024 | 187,31 | 192,10 | 186,81 | 192,00 | 0,30% | 1.297.319,00 |
| 08.08.2024 | 184,85 | 191,42 | 183,73 | 191,42 | 5,85% | 1.139.757,00 |
| 07.08.2024 | 183,55 | 183,77 | 180,07 | 180,84 | -0,22% | 1.162.133,00 |
| 06.08.2024 | 181,18 | 185,94 | 180,21 | 181,23 | -0,33% | 1.217.652,00 |
| 05.08.2024 | 178,00 | 184,92 | 175,59 | 181,83 | -3,07% | 1.164.028,00 |
| 02.08.2024 | 187,96 | 189,27 | 184,84 | 187,59 | -2,87% | 1.833.498,00 |
| 01.08.2024 | 199,84 | 200,10 | 191,34 | 193,13 | -2,16% | 1.660.090,00 |