231,500$
0,72%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 227,80 | 232,95 | 227,80 | 231,51 | 0,72% | 89.100,00 |
| 10.11.2025 | 225,61 | 234,60 | 225,57 | 229,85 | 3,06% | 2.111.821,00 |
| 07.11.2025 | 211,70 | 224,94 | 208,65 | 223,03 | 3,02% | 3.318.615,00 |
| 06.11.2025 | 217,34 | 218,53 | 213,12 | 216,49 | 0,12% | 2.138.021,00 |
| 05.11.2025 | 221,04 | 221,48 | 211,47 | 216,22 | -2,62% | 4.089.551,00 |
| 04.11.2025 | 221,84 | 224,41 | 221,14 | 222,03 | -3,89% | 4.239.718,00 |
| 03.11.2025 | 232,18 | 233,35 | 229,92 | 231,02 | -0,68% | 1.827.666,00 |
| 31.10.2025 | 230,59 | 232,78 | 228,07 | 232,59 | 0,74% | 3.770.869,00 |
| 30.10.2025 | 234,00 | 236,19 | 228,31 | 230,88 | -2,39% | 2.676.863,00 |
| 29.10.2025 | 238,26 | 240,04 | 235,28 | 236,53 | -0,29% | 1.583.590,00 |
| 28.10.2025 | 236,12 | 242,86 | 233,00 | 237,21 | -3,00% | 3.456.001,00 |
| 27.10.2025 | 243,28 | 245,71 | 242,50 | 244,54 | 0,25% | 1.749.204,00 |
| 24.10.2025 | 253,10 | 255,26 | 243,31 | 243,92 | -2,93% | 2.229.274,00 |
| 23.10.2025 | 251,85 | 254,21 | 250,33 | 251,29 | -0,42% | 1.469.467,00 |
| 22.10.2025 | 250,50 | 253,88 | 249,84 | 252,34 | 0,52% | 2.156.545,00 |
| 21.10.2025 | 247,29 | 252,72 | 247,21 | 251,04 | 0,22% | 1.371.403,00 |
| 20.10.2025 | 253,70 | 255,21 | 246,07 | 250,49 | -0,54% | 1.799.562,00 |
| 17.10.2025 | 249,63 | 253,00 | 248,16 | 251,86 | 0,80% | 2.140.413,00 |
| 16.10.2025 | 249,63 | 252,19 | 248,46 | 249,85 | -0,02% | 1.940.045,00 |
| 15.10.2025 | 248,16 | 254,47 | 247,09 | 249,91 | -0,01% | 2.082.183,00 |
| 14.10.2025 | 246,30 | 251,70 | 246,30 | 249,94 | 0,08% | 2.098.492,00 |
| 13.10.2025 | 244,40 | 250,78 | 243,74 | 249,73 | 3,12% | 2.806.234,00 |
| 10.10.2025 | 245,00 | 246,18 | 238,42 | 242,18 | -2,23% | 3.394.698,00 |
| 09.10.2025 | 244,52 | 248,31 | 243,99 | 247,70 | 0,67% | 2.416.048,00 |
| 08.10.2025 | 240,38 | 248,11 | 239,13 | 246,04 | 3,43% | 4.596.590,00 |
| 07.10.2025 | 243,86 | 243,86 | 230,65 | 237,89 | -3,69% | 6.669.018,00 |
| 06.10.2025 | 253,95 | 256,50 | 244,93 | 247,00 | -3,67% | 3.199.447,00 |
| 03.10.2025 | 251,50 | 257,55 | 248,45 | 256,42 | 2,72% | 304.518,00 |
| 02.10.2025 | 252,59 | 255,40 | 248,92 | 249,64 | -1,10% | 3.087.720,00 |
| 01.10.2025 | 254,81 | 261,22 | 252,28 | 252,42 | -0,62% | 5.853.703,00 |
| 30.09.2025 | 278,17 | 278,17 | 251,32 | 254,00 | -10,33% | 6.564.751,00 |
| 29.09.2025 | 284,20 | 284,87 | 280,38 | 283,26 | 1,10% | 1.565.426,00 |
| 26.09.2025 | 280,00 | 282,64 | 278,06 | 280,17 | 0,41% | 1.065.439,00 |
| 25.09.2025 | 278,01 | 280,47 | 276,23 | 279,02 | -0,27% | 1.243.695,00 |
| 24.09.2025 | 285,32 | 285,65 | 279,22 | 279,77 | -1,52% | 1.368.935,00 |
| 23.09.2025 | 285,70 | 287,44 | 283,63 | 284,08 | -0,43% | 1.415.251,00 |
| 22.09.2025 | 282,06 | 286,04 | 279,35 | 285,32 | 0,29% | 1.751.191,00 |
| 19.09.2025 | 280,24 | 285,23 | 280,24 | 284,50 | 0,77% | 1.675.463,00 |
| 18.09.2025 | 278,86 | 282,90 | 277,49 | 282,33 | 1,20% | 1.268.766,00 |
| 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 |