228,000$
0,38%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 226,91 | 228,04 | 226,08 | 227,95 | 0,36% | 103.227,00 |
| 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 |
| 31.07.2024 | 197,50 | 199,73 | 195,56 | 197,40 | 2,48% | 911.434,00 |
| 30.07.2024 | 193,40 | 194,65 | 191,21 | 192,63 | -0,45% | 769.540,00 |
| 29.07.2024 | 193,91 | 195,24 | 193,19 | 193,50 | -2,58% | 937.647,00 |
| 26.07.2024 | 197,53 | 198,79 | 196,08 | 198,63 | 1,80% | 379.363,00 |
| 25.07.2024 | 192,81 | 196,47 | 191,11 | 195,12 | 0,06% | 1.448.147,00 |
| 24.07.2024 | 201,70 | 202,18 | 194,72 | 195,01 | -3,95% | 593.629,00 |
| 23.07.2024 | 203,83 | 203,83 | 201,63 | 203,04 | -0,12% | 498.722,00 |
| 22.07.2024 | 201,00 | 203,99 | 200,11 | 203,29 | 1,16% | 946.291,00 |
| 19.07.2024 | 197,35 | 201,41 | 196,73 | 200,95 | 0,59% | 901.109,00 |
| 18.07.2024 | 201,79 | 202,62 | 199,40 | 199,78 | -1,84% | 776.894,00 |
| 17.07.2024 | 204,63 | 206,74 | 203,52 | 203,52 | -2,13% | 699.424,00 |
| 16.07.2024 | 206,06 | 209,14 | 205,10 | 207,95 | 0,36% | 2.158.773,00 |
| 15.07.2024 | 205,62 | 208,59 | 205,07 | 207,21 | -0,01% | 1.793.225,00 |
| 12.07.2024 | 203,41 | 209,18 | 203,40 | 207,23 | 1,85% | 2.322.229,00 |
| 11.07.2024 | 200,89 | 203,78 | 200,10 | 203,47 | 2,51% | 1.441.790,00 |
| 10.07.2024 | 200,96 | 201,45 | 198,20 | 198,48 | -0,23% | 849.495,00 |
| 09.07.2024 | 197,55 | 199,75 | 196,92 | 198,93 | 0,75% | 524.550,00 |
| 08.07.2024 | 199,55 | 200,99 | 197,21 | 197,45 | 1,17% | 986.178,00 |
| 05.07.2024 | 198,43 | 198,71 | 193,94 | 195,16 | 0,64% | 956.665,00 |
| 03.07.2024 | 192,96 | 194,97 | 191,97 | 193,92 | 1,86% | 479.386,00 |
| 02.07.2024 | 186,89 | 191,24 | 186,66 | 190,38 | 2,18% | 2.316.183,00 |
| 01.07.2024 | 186,33 | 187,00 | 183,52 | 186,31 | 2,17% | 1.031.542,00 |
| 28.06.2024 | 183,69 | 184,83 | 181,04 | 182,36 | -0,25% | 3.251.047,00 |
| 27.06.2024 | 183,11 | 185,29 | 182,41 | 182,81 | 0,99% | 475.881,00 |
| 26.06.2024 | 183,18 | 183,61 | 180,79 | 181,01 | -2,71% | 762.921,00 |
| 25.06.2024 | 188,03 | 188,73 | 185,39 | 186,05 | -0,67% | 942.555,00 |
| 24.06.2024 | 185,78 | 187,67 | 185,17 | 187,31 | -0,91% | 1.341.390,00 |
| 21.06.2024 | 189,47 | 191,19 | 188,83 | 189,03 | -0,72% | 2.260.467,00 |
| 20.06.2024 | 186,10 | 191,05 | 185,53 | 190,40 | 3,05% | 1.039.258,00 |
| 18.06.2024 | 185,05 | 186,55 | 182,14 | 184,77 | -2,14% | 1.188.631,00 |
| 17.06.2024 | 179,80 | 189,91 | 178,83 | 188,81 | 6,10% | 2.749.798,00 |
| 14.06.2024 | 176,03 | 178,50 | 174,03 | 177,96 | -0,35% | 1.159.379,00 |