272,600$
-5,26%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 263,24 | 265,23 | 261,15 | 263,44 | -1,32% | 765.012,00 |
| 31.01.2025 | 272,53 | 273,55 | 266,32 | 266,97 | -1,85% | 1.068.802,00 |
| 30.01.2025 | 271,53 | 274,28 | 270,18 | 271,99 | 1,25% | 1.089.664,00 |
| 29.01.2025 | 266,16 | 268,68 | 265,45 | 268,63 | 0,35% | 618.150,00 |
| 28.01.2025 | 264,91 | 268,27 | 264,29 | 267,69 | 1,90% | 1.033.090,00 |
| 27.01.2025 | 263,86 | 264,62 | 259,76 | 262,69 | -1,71% | 1.268.380,00 |
| 24.01.2025 | 267,16 | 269,68 | 265,90 | 267,27 | -0,23% | 894.112,00 |
| 23.01.2025 | 265,04 | 269,55 | 264,95 | 267,89 | 0,40% | 1.002.649,00 |
| 22.01.2025 | 273,10 | 273,70 | 266,22 | 266,82 | -0,86% | 1.131.222,00 |
| 21.01.2025 | 268,76 | 273,68 | 267,55 | 269,13 | 2,29% | 1.466.284,00 |
| 17.01.2025 | 261,10 | 263,36 | 259,83 | 263,10 | 2,15% | 1.200.604,00 |
| 16.01.2025 | 257,68 | 259,95 | 254,99 | 257,56 | 0,88% | 1.214.858,00 |
| 15.01.2025 | 265,08 | 265,08 | 248,40 | 255,31 | -1,65% | 1.698.882,00 |
| 14.01.2025 | 260,65 | 263,53 | 258,05 | 259,60 | 1,17% | 1.644.965,00 |
| 13.01.2025 | 253,00 | 257,24 | 251,54 | 256,60 | 1,02% | 1.004.866,00 |
| 10.01.2025 | 249,97 | 255,21 | 247,74 | 254,00 | -0,73% | 1.598.578,00 |
| 08.01.2025 | 250,00 | 256,38 | 249,46 | 255,88 | 1,60% | 1.927.200,00 |
| 07.01.2025 | 259,07 | 260,43 | 251,54 | 251,86 | -1,28% | 1.210.347,00 |
| 06.01.2025 | 258,49 | 260,60 | 254,78 | 255,12 | -0,64% | 1.071.628,00 |
| 03.01.2025 | 255,91 | 256,76 | 251,81 | 256,76 | 0,83% | 981.953,00 |
| 02.01.2025 | 257,79 | 260,14 | 254,39 | 254,64 | -1,47% | 1.021.917,00 |
| 31.12.2024 | 258,30 | 261,42 | 256,74 | 258,45 | 0,16% | 740.981,00 |
| 30.12.2024 | 260,05 | 261,64 | 257,55 | 258,04 | -1,44% | 896.683,00 |
| 27.12.2024 | 259,34 | 262,45 | 258,54 | 261,80 | 0,97% | 979.276,00 |
| 26.12.2024 | 262,64 | 263,31 | 258,60 | 259,29 | -0,84% | 589.815,00 |
| 24.12.2024 | 260,99 | 262,90 | 257,89 | 261,49 | 0,18% | 470.361,00 |
| 23.12.2024 | 263,97 | 263,97 | 259,12 | 261,03 | -1,42% | 980.843,00 |
| 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 |