79,210$
0,29%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 78,15 | 79,63 | 77,07 | 78,98 | 2,07% | 2.265.093,00 |
| 19.10.2026 | 75,58 | 77,91 | 74,51 | 77,38 | 2,35% | 3.503.294,00 |
| 16.10.2026 | 77,02 | 77,97 | 73,83 | 75,60 | -0,76% | 2.026.586,00 |
| 15.10.2026 | 73,99 | 76,34 | 73,32 | 76,18 | 2,59% | 3.670.489,00 |
| 14.10.2026 | 77,48 | 77,99 | 72,56 | 74,26 | -4,87% | 2.146.512,00 |
| 13.10.2026 | 78,65 | 79,55 | 76,60 | 78,06 | -0,28% | 2.856.826,00 |
| 12.10.2026 | 79,48 | 79,99 | 77,46 | 78,28 | -1,88% | 3.159.364,00 |
| 09.10.2026 | 81,79 | 82,65 | 78,69 | 79,78 | -2,21% | 2.714.069,00 |
| 08.10.2026 | 76,15 | 81,94 | 76,15 | 81,58 | 7,55% | 3.698.330,00 |
| 07.10.2026 | 77,61 | 78,27 | 74,39 | 75,85 | -0,52% | 2.938.488,00 |
| 06.10.2026 | 75,83 | 78,58 | 75,66 | 76,25 | 0,69% | 2.145.690,00 |
| 05.10.2026 | 76,48 | 78,26 | 74,81 | 75,73 | 1,23% | 2.794.841,00 |
| 02.10.2026 | 77,00 | 78,26 | 73,50 | 74,81 | -2,17% | 2.509.891,00 |
| 01.10.2026 | 75,61 | 77,13 | 74,54 | 76,47 | 2,59% | 3.018.374,00 |
| 30.09.2026 | 75,11 | 76,24 | 74,35 | 74,54 | 0,12% | 2.776.188,00 |
| 29.09.2026 | 76,89 | 78,21 | 74,38 | 74,45 | -2,84% | 3.932.165,00 |
| 28.09.2026 | 82,81 | 83,33 | 76,53 | 76,63 | -7,93% | 3.531.792,00 |
| 25.09.2026 | 80,41 | 83,74 | 78,90 | 83,23 | 1,64% | 3.030.509,00 |
| 24.09.2026 | 85,47 | 86,09 | 80,70 | 81,89 | -4,66% | 2.804.399,00 |
| 23.09.2026 | 88,81 | 89,53 | 85,85 | 85,89 | -3,08% | 2.557.818,00 |
| 22.09.2026 | 88,16 | 91,51 | 86,53 | 88,62 | 2,03% | 2.853.474,00 |
| 21.09.2026 | 89,01 | 90,35 | 86,55 | 86,86 | -3,01% | 3.471.109,00 |
| 18.09.2026 | 92,00 | 92,98 | 89,34 | 89,56 | -3,18% | 7.018.194,00 |
| 17.09.2026 | 98,24 | 98,45 | 90,60 | 92,50 | -5,19% | 3.779.379,00 |
| 16.09.2026 | 99,00 | 99,78 | 97,12 | 97,56 | -2,35% | 3.350.822,00 |
| 15.09.2026 | 99,50 | 102,24 | 98,79 | 99,91 | -0,74% | 1.641.708,00 |
| 14.09.2026 | 101,77 | 102,39 | 98,68 | 100,65 | 0,09% | 1.841.314,00 |
| 11.09.2026 | 99,46 | 101,55 | 97,82 | 100,56 | 1,91% | 1.686.811,00 |
| 10.09.2026 | 100,28 | 100,49 | 97,58 | 98,68 | -0,65% | 2.083.577,00 |
| 09.09.2026 | 100,56 | 100,62 | 97,47 | 99,33 | -1,36% | 2.714.004,00 |
| 08.09.2026 | 100,97 | 100,99 | 97,00 | 100,70 | 0,59% | 3.184.266,00 |
| 04.09.2026 | 101,32 | 102,10 | 99,85 | 100,11 | -2,18% | 2.491.853,00 |
| 03.09.2026 | 103,93 | 104,84 | 101,56 | 102,34 | 0,35% | 1.791.575,00 |
| 02.09.2026 | 97,83 | 103,86 | 97,80 | 101,98 | 5,13% | 2.430.517,00 |
| 01.09.2026 | 98,15 | 99,56 | 96,56 | 97,00 | -3,17% | 3.692.558,00 |
| 31.08.2026 | 101,64 | 103,04 | 99,42 | 100,18 | -1,57% | 5.963.201,00 |
| 28.08.2026 | 95,80 | 102,65 | 95,18 | 101,78 | 7,13% | 3.016.645,00 |
| 27.08.2026 | 97,68 | 99,13 | 94,96 | 95,01 | -3,11% | 1.770.666,00 |
| 26.08.2026 | 101,36 | 101,85 | 97,80 | 98,06 | -3,92% | 1.858.875,00 |
| 25.08.2026 | 101,04 | 104,31 | 100,09 | 102,06 | -0,51% | 1.592.863,00 |
| 24.08.2026 | 102,74 | 104,46 | 101,80 | 102,58 | -0,03% | 1.120.462,00 |
| 21.08.2026 | 99,60 | 103,47 | 99,34 | 102,61 | 3,05% | 1.160.002,00 |
| 20.08.2026 | 100,00 | 103,50 | 99,20 | 99,57 | 0,41% | 2.507.860,00 |
| 19.08.2026 | 93,50 | 100,65 | 92,98 | 99,16 | 6,75% | 1.917.096,00 |
| 18.08.2026 | 96,23 | 96,34 | 92,84 | 92,89 | -3,63% | 1.650.850,00 |
| 17.08.2026 | 101,97 | 102,79 | 96,17 | 96,39 | -4,95% | 2.447.437,00 |
| 14.08.2026 | 99,78 | 101,53 | 97,87 | 101,41 | 3,14% | 1.867.381,00 |
| 13.08.2026 | 98,08 | 99,10 | 96,31 | 98,32 | 0,24% | 3.157.067,00 |
| 12.08.2026 | 97,04 | 98,31 | 95,05 | 98,08 | -0,95% | 3.406.708,00 |
| 11.08.2026 | 94,27 | 100,48 | 93,51 | 99,02 | 5,04% | 3.334.068,00 |
| 10.08.2026 | 93,01 | 97,10 | 92,99 | 94,27 | -0,50% | 4.313.102,00 |
| 07.08.2026 | 94,44 | 97,35 | 91,92 | 94,74 | 1,86% | 6.315.248,00 |
| 06.08.2026 | 94,00 | 94,56 | 90,73 | 93,01 | 0,11% | 7.405.257,00 |
| 05.08.2026 | 97,71 | 98,50 | 89,71 | 92,91 | -11,48% | 15.819.790,00 |
| 04.08.2026 | 105,00 | 106,94 | 102,11 | 104,96 | -0,94% | 3.789.770,00 |
| 03.08.2026 | 105,72 | 108,15 | 103,78 | 105,96 | 1,43% | 2.950.728,00 |
| 31.07.2026 | 101,69 | 105,37 | 101,32 | 104,47 | 2,29% | 2.089.247,00 |
| 30.07.2026 | 104,40 | 105,95 | 101,02 | 102,13 | -5,24% | 2.214.647,00 |
| 29.07.2026 | 107,84 | 109,99 | 107,38 | 107,78 | -1,17% | 1.909.974,00 |
| 28.07.2026 | 108,50 | 110,27 | 106,43 | 109,06 | 3,04% | 2.301.179,00 |
| 27.07.2026 | 105,94 | 108,65 | 103,77 | 105,84 | 4,53% | 2.621.950,00 |
| 24.07.2026 | 101,38 | 102,26 | 99,72 | 101,25 | 0,43% | 2.327.293,00 |
| 23.07.2026 | 100,31 | 101,50 | 99,23 | 100,82 | 1,02% | 2.199.727,00 |
| 22.07.2026 | 101,07 | 101,18 | 98,13 | 99,80 | -1,14% | 2.775.489,00 |
| 21.07.2026 | 103,89 | 105,67 | 100,78 | 100,95 | -5,24% | 1.390.690,00 |
| 20.07.2026 | 104,00 | 107,72 | 103,99 | 106,53 | -0,03% | 1.806.543,00 |
| 17.07.2026 | 106,18 | 107,47 | 103,30 | 106,56 | -1,61% | 1.985.542,00 |
| 16.07.2026 | 110,93 | 111,25 | 107,57 | 108,30 | -1,55% | 1.746.641,00 |
| 15.07.2026 | 110,00 | 113,57 | 107,84 | 110,00 | 1,41% | 1.783.059,00 |
| 14.07.2026 | 109,29 | 112,07 | 107,01 | 108,47 | -3,50% | 2.657.437,00 |
| 13.07.2026 | 112,85 | 117,22 | 111,76 | 112,40 | 1,57% | 2.928.570,00 |
| 10.07.2026 | 113,46 | 115,15 | 110,56 | 110,66 | -0,12% | 1.277.209,00 |
| 09.07.2026 | 109,93 | 111,84 | 108,61 | 110,79 | -0,48% | 2.305.178,00 |
| 08.07.2026 | 107,11 | 111,94 | 106,58 | 111,32 | 2,74% | 2.302.888,00 |
| 07.07.2026 | 108,06 | 111,18 | 107,81 | 108,35 | 0,86% | 1.488.580,00 |
| 06.07.2026 | 106,24 | 108,08 | 103,61 | 107,43 | 1,32% | 1.442.391,00 |
| 02.07.2026 | 106,44 | 108,60 | 102,87 | 106,03 | 0,61% | 2.357.096,00 |
| 01.07.2026 | 104,15 | 106,79 | 103,14 | 105,39 | 3,15% | 1.735.136,00 |
| 30.06.2026 | 103,02 | 103,52 | 99,82 | 102,17 | -1,87% | 2.375.837,00 |
| 29.06.2026 | 106,25 | 108,59 | 102,41 | 104,12 | -0,07% | 2.334.234,00 |
| 26.06.2026 | 96,45 | 104,52 | 96,45 | 104,19 | 8,32% | 6.964.702,00 |
| 25.06.2026 | 98,69 | 99,56 | 95,11 | 96,19 | -2,36% | 4.198.715,00 |
| 24.06.2026 | 97,97 | 100,86 | 97,46 | 98,51 | 0,67% | 2.638.945,00 |
| 23.06.2026 | 97,64 | 100,66 | 97,30 | 97,85 | 0,42% | 2.932.867,00 |
| 22.06.2026 | 99,30 | 102,43 | 97,44 | 97,44 | -4,31% | 3.668.960,00 |
| 18.06.2026 | 100,21 | 105,03 | 99,35 | 101,83 | 0,18% | 3.821.210,00 |
| 17.06.2026 | 108,00 | 110,01 | 101,37 | 101,65 | -6,67% | 2.213.981,00 |
| 16.06.2026 | 110,83 | 113,53 | 108,71 | 108,92 | -0,06% | 2.095.711,00 |
| 15.06.2026 | 109,76 | 111,57 | 106,56 | 108,98 | -1,51% | 2.686.448,00 |
| 12.06.2026 | 111,30 | 112,02 | 107,29 | 110,65 | -0,14% | 2.188.363,00 |
| 11.06.2026 | 111,51 | 115,34 | 109,55 | 110,80 | -1,89% | 2.385.594,00 |
| 10.06.2026 | 111,69 | 119,44 | 111,19 | 112,94 | 1,46% | 4.571.188,00 |
| 09.06.2026 | 104,94 | 112,42 | 104,64 | 111,31 | 6,06% | 2.909.613,00 |
| 08.06.2026 | 98,98 | 106,11 | 98,94 | 104,95 | 4,44% | 2.917.649,00 |
| 05.06.2026 | 102,34 | 103,33 | 99,63 | 100,49 | -0,34% | 2.144.881,00 |
| 04.06.2026 | 102,85 | 104,80 | 100,72 | 100,83 | 0,13% | 2.348.526,00 |
| 03.06.2026 | 99,98 | 101,90 | 99,32 | 100,70 | -1,26% | 4.027.572,00 |
| 02.06.2026 | 102,38 | 103,64 | 100,15 | 101,99 | -2,22% | 1.949.320,00 |
| 01.06.2026 | 99,15 | 104,75 | 98,98 | 104,31 | 7,56% | 4.406.088,00 |
| 29.05.2026 | 95,66 | 98,72 | 93,56 | 96,98 | 1,46% | 5.623.026,00 |