229,720$
-0,25%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 229,20 | 231,57 | 227,51 | 229,74 | -0,24% | 59.584,00 |
| 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 |
| 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 |