282,395$
1,22%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 279,72 | 282,85 | 277,51 | 282,39 | 1,22% | 138.604,00 |
| 17.09.2025 | 280,88 | 281,12 | 275,64 | 278,98 | -0,34% | 1.760.954,00 |
| 16.09.2025 | 277,95 | 280,48 | 275,72 | 279,93 | 0,69% | 1.840.829,00 |
| 15.09.2025 | 282,54 | 282,54 | 276,88 | 278,00 | -1,10% | 1.530.658,00 |
| 12.09.2025 | 289,52 | 289,60 | 280,14 | 281,09 | -3,79% | 2.090.078,00 |
| 11.09.2025 | 289,20 | 292,31 | 286,31 | 292,15 | 0,32% | 1.228.463,00 |
| 10.09.2025 | 291,56 | 292,72 | 290,52 | 291,22 | -0,25% | 1.218.420,00 |
| 09.09.2025 | 288,34 | 292,76 | 287,60 | 291,94 | 1,35% | 1.743.626,00 |
| 08.09.2025 | 296,08 | 296,31 | 286,06 | 288,04 | -2,45% | 2.459.681,00 |
| 05.09.2025 | 295,10 | 297,23 | 292,11 | 295,28 | 0,99% | 1.927.031,00 |
| 04.09.2025 | 293,97 | 293,97 | 289,33 | 292,38 | -0,70% | 2.259.875,00 |
| 03.09.2025 | 298,61 | 299,11 | 294,30 | 294,43 | -1,53% | 1.476.368,00 |
| 02.09.2025 | 296,65 | 300,92 | 290,14 | 299,00 | -2,66% | 2.550.993,00 |
| 29.08.2025 | 308,16 | 309,38 | 303,54 | 307,17 | -0,46% | 1.282.229,00 |
| 28.08.2025 | 305,55 | 309,41 | 304,50 | 308,60 | 1,07% | 872.253,00 |
| 27.08.2025 | 302,11 | 306,44 | 300,57 | 305,34 | 1,50% | 1.065.585,00 |
| 26.08.2025 | 296,14 | 300,90 | 294,92 | 300,82 | 0,28% | 2.410.096,00 |
| 25.08.2025 | 300,13 | 300,95 | 296,89 | 299,98 | 0,19% | 1.245.981,00 |
| 22.08.2025 | 296,18 | 300,77 | 295,02 | 299,42 | 1,50% | 748.803,00 |
| 21.08.2025 | 296,52 | 297,99 | 293,03 | 295,00 | 0,16% | 998.201,00 |
| 20.08.2025 | 289,35 | 294,54 | 287,38 | 294,53 | 1,30% | 1.372.601,00 |
| 19.08.2025 | 290,81 | 295,01 | 289,68 | 290,76 | -1,10% | 2.013.872,00 |
| 18.08.2025 | 294,89 | 296,17 | 292,52 | 294,00 | 0,24% | 1.246.776,00 |
| 15.08.2025 | 290,03 | 295,29 | 288,30 | 293,31 | 1,57% | 1.375.348,00 |
| 14.08.2025 | 292,05 | 293,33 | 288,16 | 288,77 | -1,69% | 1.791.611,00 |
| 13.08.2025 | 289,21 | 294,79 | 287,66 | 293,72 | 1,85% | 1.355.486,00 |
| 12.08.2025 | 284,50 | 288,42 | 281,23 | 288,38 | 1,34% | 1.554.080,00 |
| 11.08.2025 | 281,08 | 286,70 | 280,39 | 284,58 | 1,42% | 2.904.213,00 |
| 08.08.2025 | 291,61 | 293,80 | 276,86 | 280,59 | -8,32% | 7.318.207,00 |
| 07.08.2025 | 312,85 | 313,69 | 304,53 | 306,07 | -0,29% | 2.719.524,00 |
| 06.08.2025 | 302,64 | 307,20 | 301,05 | 306,95 | 0,81% | 2.708.365,00 |
| 05.08.2025 | 304,18 | 305,89 | 297,86 | 304,48 | 0,19% | 2.165.635,00 |
| 04.08.2025 | 302,45 | 304,14 | 299,72 | 303,91 | 1,43% | 1.533.688,00 |
| 01.08.2025 | 297,92 | 300,29 | 294,43 | 299,62 | -0,87% | 2.003.929,00 |
| 31.07.2025 | 304,58 | 308,80 | 301,54 | 302,26 | -0,58% | 2.334.707,00 |
| 30.07.2025 | 305,82 | 307,13 | 302,08 | 304,02 | -0,40% | 2.703.534,00 |
| 29.07.2025 | 306,63 | 306,65 | 301,09 | 305,24 | -0,33% | 1.858.002,00 |
| 28.07.2025 | 304,90 | 306,49 | 302,59 | 306,25 | 0,42% | 1.382.535,00 |
| 25.07.2025 | 301,00 | 305,05 | 298,96 | 304,97 | 1,64% | 1.392.450,00 |
| 24.07.2025 | 305,86 | 306,58 | 299,93 | 300,04 | -1,78% | 2.202.762,00 |
| 23.07.2025 | 302,88 | 305,48 | 300,57 | 305,48 | 1,25% | 1.604.016,00 |
| 22.07.2025 | 305,44 | 305,44 | 297,60 | 301,72 | -0,27% | 1.985.710,00 |
| 21.07.2025 | 300,04 | 305,77 | 296,89 | 302,53 | -1,39% | 2.496.985,00 |
| 18.07.2025 | 308,65 | 309,77 | 305,43 | 306,79 | 0,66% | 1.914.580,00 |
| 17.07.2025 | 295,73 | 305,49 | 294,31 | 304,79 | 2,88% | 2.317.551,00 |
| 16.07.2025 | 294,76 | 298,58 | 293,07 | 296,26 | 0,97% | 1.850.853,00 |
| 15.07.2025 | 295,75 | 296,68 | 290,03 | 293,41 | -0,58% | 1.670.016,00 |
| 14.07.2025 | 288,92 | 296,10 | 288,07 | 295,12 | 1,80% | 2.524.642,00 |
| 11.07.2025 | 290,41 | 291,00 | 288,26 | 289,89 | 0,11% | 1.446.992,00 |
| 10.07.2025 | 287,61 | 292,49 | 285,01 | 289,58 | 1,14% | 1.633.590,00 |
| 09.07.2025 | 286,00 | 287,07 | 281,37 | 286,33 | 0,38% | 1.830.453,00 |
| 08.07.2025 | 286,74 | 288,50 | 283,21 | 285,24 | 0,84% | 2.600.408,00 |
| 07.07.2025 | 279,36 | 285,19 | 278,52 | 282,85 | 0,64% | 1.510.676,00 |
| 03.07.2025 | 282,12 | 282,36 | 279,22 | 281,05 | -0,45% | 1.138.206,00 |
| 02.07.2025 | 282,56 | 283,98 | 278,68 | 282,33 | -0,85% | 2.721.646,00 |
| 01.07.2025 | 282,03 | 285,10 | 279,96 | 284,76 | -0,35% | 2.686.437,00 |
| 30.06.2025 | 282,23 | 286,34 | 279,97 | 285,76 | 2,54% | 3.275.300,00 |
| 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 |