109,180$
-0,82%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 109,33 | 111,07 | 108,32 | 109,13 | -0,86% | 37.083,00 |
| 17.04.2026 | 112,45 | 112,70 | 108,97 | 110,08 | 0,94% | 5.473.816,00 |
| 16.04.2026 | 110,80 | 112,81 | 106,36 | 109,06 | -2,44% | 5.427.436,00 |
| 15.04.2026 | 108,70 | 112,40 | 108,39 | 111,79 | 4,71% | 1.932.651,00 |
| 14.04.2026 | 106,68 | 108,38 | 105,73 | 106,76 | 1,36% | 2.579.750,00 |
| 13.04.2026 | 100,87 | 106,62 | 100,05 | 105,33 | 2,88% | 2.563.169,00 |
| 10.04.2026 | 107,13 | 107,39 | 101,19 | 102,38 | -2,73% | 2.711.869,00 |
| 09.04.2026 | 107,09 | 107,38 | 102,37 | 105,25 | -3,89% | 3.055.153,00 |
| 08.04.2026 | 109,43 | 110,66 | 108,15 | 109,51 | 5,67% | 2.674.024,00 |
| 07.04.2026 | 104,66 | 106,29 | 103,22 | 103,63 | -0,99% | 2.184.781,00 |
| 06.04.2026 | 106,00 | 107,13 | 102,88 | 104,67 | -1,61% | 1.704.046,00 |
| 02.04.2026 | 100,29 | 106,54 | 99,29 | 106,38 | 3,55% | 2.475.840,00 |
| 01.04.2026 | 103,71 | 103,91 | 100,53 | 102,73 | 0,77% | 2.116.535,00 |
| 31.03.2026 | 100,91 | 103,73 | 99,95 | 101,95 | 2,46% | 3.603.765,00 |
| 30.03.2026 | 100,06 | 102,46 | 98,88 | 99,50 | -1,00% | 2.887.572,00 |
| 27.03.2026 | 102,87 | 103,57 | 100,21 | 100,50 | -2,96% | 3.094.067,00 |
| 26.03.2026 | 102,22 | 105,23 | 102,01 | 103,57 | 0,16% | 2.206.601,00 |
| 25.03.2026 | 109,76 | 111,72 | 103,16 | 103,40 | -4,11% | 3.870.399,00 |
| 24.03.2026 | 107,65 | 109,29 | 105,50 | 107,83 | -1,42% | 2.477.133,00 |
| 23.03.2026 | 114,85 | 114,85 | 109,21 | 109,38 | 4,36% | 3.312.354,00 |
| 20.03.2026 | 105,88 | 107,15 | 103,86 | 104,81 | -1,50% | 3.816.026,00 |
| 19.03.2026 | 106,12 | 108,06 | 104,60 | 106,41 | -0,08% | 1.725.053,00 |
| 18.03.2026 | 107,87 | 110,13 | 106,50 | 106,50 | -2,52% | 2.483.999,00 |
| 17.03.2026 | 108,95 | 112,08 | 108,83 | 109,25 | 0,53% | 3.246.586,00 |
| 16.03.2026 | 106,54 | 109,58 | 104,98 | 108,67 | 0,28% | 2.847.628,00 |
| 13.03.2026 | 107,21 | 110,10 | 106,50 | 108,37 | 2,69% | 2.584.317,00 |
| 12.03.2026 | 109,97 | 112,20 | 105,35 | 105,53 | -3,70% | 5.866.062,00 |
| 11.03.2026 | 109,16 | 110,24 | 105,11 | 109,59 | 2,18% | 3.281.484,00 |
| 10.03.2026 | 109,53 | 109,75 | 104,56 | 107,25 | -1,97% | 3.304.608,00 |
| 09.03.2026 | 108,87 | 110,28 | 105,76 | 109,41 | -2,53% | 3.398.651,00 |
| 06.03.2026 | 112,50 | 115,48 | 110,33 | 112,25 | -2,02% | 3.595.172,00 |
| 05.03.2026 | 112,81 | 115,02 | 111,74 | 114,57 | 1,68% | 2.454.506,00 |
| 04.03.2026 | 112,50 | 113,37 | 109,32 | 112,68 | 1,15% | 3.033.857,00 |
| 03.03.2026 | 104,10 | 113,76 | 103,24 | 111,40 | 5,02% | 4.585.659,00 |
| 02.03.2026 | 103,61 | 106,46 | 100,38 | 106,08 | -0,06% | 7.062.953,00 |
| 27.02.2026 | 110,04 | 111,10 | 99,96 | 106,14 | -13,80% | 20.030.713,00 |
| 26.02.2026 | 123,00 | 124,82 | 119,73 | 123,13 | 2,75% | 6.022.594,00 |
| 25.02.2026 | 119,10 | 120,59 | 116,29 | 119,84 | 1,22% | 3.814.720,00 |
| 24.02.2026 | 116,42 | 120,54 | 114,74 | 118,39 | 2,57% | 3.137.491,00 |
| 23.02.2026 | 120,05 | 120,80 | 114,93 | 115,42 | -4,63% | 2.783.163,00 |
| 20.02.2026 | 121,67 | 123,63 | 119,92 | 121,02 | -0,93% | 2.915.541,00 |
| 19.02.2026 | 125,10 | 126,36 | 119,47 | 122,16 | -3,11% | 4.893.379,00 |
| 18.02.2026 | 122,34 | 128,59 | 122,34 | 126,08 | 1,75% | 6.318.228,00 |
| 17.02.2026 | 126,00 | 126,74 | 122,99 | 123,91 | -1,01% | 3.527.946,00 |
| 13.02.2026 | 136,67 | 137,87 | 122,55 | 125,17 | -11,46% | 8.684.263,00 |
| 12.02.2026 | 145,45 | 148,40 | 140,90 | 141,37 | -2,02% | 2.759.513,00 |
| 11.02.2026 | 150,00 | 150,92 | 143,56 | 144,28 | -4,85% | 3.071.006,00 |
| 10.02.2026 | 155,90 | 156,95 | 151,08 | 151,63 | -1,86% | 5.026.630,00 |
| 09.02.2026 | 152,46 | 156,20 | 152,46 | 154,51 | 1,30% | 20.767.020,00 |
| 06.02.2026 | 149,91 | 153,45 | 149,66 | 152,53 | 2,05% | 2.077.114,00 |
| 05.02.2026 | 153,02 | 153,59 | 148,10 | 149,47 | -2,88% | 3.124.228,00 |
| 04.02.2026 | 157,31 | 159,91 | 151,88 | 153,90 | 0,46% | 3.180.465,00 |
| 03.02.2026 | 160,82 | 162,26 | 150,76 | 153,20 | -5,73% | 3.429.197,00 |
| 02.02.2026 | 166,16 | 166,57 | 162,46 | 162,51 | -1,60% | 2.363.937,00 |
| 30.01.2026 | 166,03 | 166,79 | 160,72 | 165,15 | -2,12% | 4.188.046,00 |
| 29.01.2026 | 167,29 | 169,46 | 166,22 | 168,72 | 1,19% | 2.656.444,00 |
| 28.01.2026 | 169,52 | 172,35 | 166,66 | 166,73 | -0,83% | 3.416.062,00 |
| 27.01.2026 | 173,73 | 174,53 | 167,23 | 168,12 | -3,77% | 3.170.990,00 |
| 26.01.2026 | 174,44 | 175,71 | 171,97 | 174,70 | -0,12% | 3.040.430,00 |
| 23.01.2026 | 180,67 | 180,92 | 173,85 | 174,91 | -3,47% | 4.634.479,00 |
| 22.01.2026 | 180,50 | 183,70 | 179,01 | 181,19 | 0,07% | 4.470.279,00 |
| 21.01.2026 | 182,56 | 183,39 | 179,37 | 181,07 | -1,64% | 3.467.762,00 |
| 20.01.2026 | 182,74 | 188,35 | 179,50 | 184,08 | -2,32% | 3.733.260,00 |
| 16.01.2026 | 201,21 | 201,21 | 187,95 | 188,46 | -6,28% | 3.837.334,00 |
| 15.01.2026 | 200,31 | 203,52 | 195,69 | 201,08 | 0,62% | 2.525.796,00 |
| 14.01.2026 | 203,09 | 203,83 | 199,03 | 199,85 | -1,89% | 2.791.006,00 |
| 13.01.2026 | 208,23 | 209,09 | 200,85 | 203,70 | -1,31% | 3.366.791,00 |
| 12.01.2026 | 212,63 | 214,33 | 204,00 | 206,40 | -4,13% | 4.333.906,00 |
| 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 |