215,300$
-0,95%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 223,95 | 223,95 | 213,03 | 215,30 | -0,95% | 1.332.770,00 |
| 08.01.2026 | 209,25 | 220,64 | 209,25 | 217,36 | 2,76% | 2.433.200,00 |
| 07.01.2026 | 215,73 | 217,35 | 209,19 | 211,52 | -3,75% | 2.197.360,00 |
| 06.01.2026 | 221,58 | 226,55 | 219,05 | 219,75 | -0,75% | 1.404.782,00 |
| 05.01.2026 | 218,18 | 223,53 | 217,55 | 221,42 | 1,44% | 962.249,00 |
| 02.01.2026 | 216,27 | 219,00 | 213,89 | 218,27 | 1,50% | 2.433.928,00 |
| 31.12.2025 | 217,13 | 217,82 | 214,89 | 215,04 | -1,11% | 1.117.681,00 |
| 30.12.2025 | 217,20 | 218,55 | 216,45 | 217,46 | 0,15% | 857.949,00 |
| 29.12.2025 | 218,01 | 218,36 | 215,71 | 217,14 | -1,59% | 1.457.429,00 |
| 26.12.2025 | 220,28 | 221,65 | 218,97 | 220,65 | 0,42% | 791.116,00 |
| 24.12.2025 | 217,98 | 219,96 | 216,69 | 219,72 | 0,23% | 709.661,00 |
| 23.12.2025 | 224,54 | 224,54 | 216,50 | 219,21 | -2,13% | 1.351.306,00 |
| 22.12.2025 | 223,94 | 225,94 | 221,37 | 223,97 | 0,84% | 1.888.236,00 |
| 19.12.2025 | 220,94 | 224,15 | 220,24 | 222,11 | 0,88% | 3.847.433,00 |
| 18.12.2025 | 219,92 | 221,55 | 218,31 | 220,18 | 1,13% | 2.597.434,00 |
| 17.12.2025 | 219,63 | 223,86 | 217,44 | 217,72 | -0,74% | 2.449.722,00 |
| 16.12.2025 | 219,57 | 219,84 | 217,29 | 219,34 | -0,16% | 1.652.823,00 |
| 15.12.2025 | 223,36 | 223,55 | 217,05 | 219,70 | -1,50% | 2.331.872,00 |
| 12.12.2025 | 222,96 | 229,86 | 222,00 | 223,04 | 1,30% | 3.150.173,00 |
| 11.12.2025 | 215,83 | 220,44 | 215,21 | 220,18 | 0,84% | 1.949.719,00 |
| 10.12.2025 | 217,55 | 218,65 | 214,93 | 218,34 | 1,08% | 2.777.303,00 |
| 09.12.2025 | 214,31 | 216,89 | 213,10 | 216,00 | 0,57% | 2.711.453,00 |
| 08.12.2025 | 208,02 | 215,22 | 206,43 | 214,78 | 3,01% | 2.122.840,00 |
| 05.12.2025 | 211,48 | 211,48 | 207,00 | 208,50 | -1,23% | 2.298.735,00 |
| 04.12.2025 | 211,79 | 211,80 | 206,76 | 211,09 | -0,32% | 1.101.310,00 |
| 03.12.2025 | 206,61 | 213,73 | 206,29 | 211,77 | 1,75% | 1.680.207,00 |
| 02.12.2025 | 207,53 | 212,21 | 205,77 | 208,12 | 1,96% | 2.330.226,00 |
| 01.12.2025 | 206,65 | 209,12 | 202,63 | 204,12 | -2,25% | 2.184.148,00 |
| 28.11.2025 | 201,30 | 210,55 | 201,30 | 208,81 | 4,45% | 1.595.507,00 |
| 26.11.2025 | 197,79 | 203,30 | 197,14 | 199,92 | 2,04% | 4.061.742,00 |
| 25.11.2025 | 191,36 | 198,40 | 190,55 | 195,93 | 2,16% | 2.420.013,00 |
| 24.11.2025 | 194,67 | 194,90 | 189,33 | 191,79 | -0,79% | 2.778.724,00 |
| 21.11.2025 | 197,36 | 197,47 | 190,54 | 193,31 | 0,42% | 1.469.317,00 |
| 20.11.2025 | 196,42 | 200,95 | 192,33 | 192,50 | -0,40% | 2.375.863,00 |
| 19.11.2025 | 194,44 | 194,76 | 189,40 | 193,27 | 0,04% | 1.707.571,00 |
| 18.11.2025 | 190,89 | 197,22 | 190,00 | 193,19 | 1,09% | 2.675.761,00 |
| 17.11.2025 | 198,83 | 199,11 | 190,56 | 191,11 | -3,76% | 3.696.150,00 |
| 14.11.2025 | 197,57 | 203,39 | 193,27 | 198,58 | -1,20% | 5.126.502,00 |
| 13.11.2025 | 220,50 | 221,28 | 200,07 | 201,00 | -14,27% | 9.308.569,00 |
| 12.11.2025 | 232,35 | 235,77 | 232,00 | 234,45 | 1,12% | 2.977.737,00 |
| 11.11.2025 | 230,33 | 233,05 | 229,09 | 231,86 | 0,87% | 2.100.064,00 |
| 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 |