£172,509
1,36%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 170,55 | 171,25 | 166,00 | 170,20 | 0,21% | 47.562,00 |
| 31.03.2025 | 175,45 | 176,50 | 165,50 | 169,85 | -4,55% | 35.965,00 |
| 28.03.2025 | 181,30 | 184,10 | 177,85 | 177,95 | -2,95% | 22.532,00 |
| 27.03.2025 | 182,00 | 184,70 | 181,30 | 183,35 | -0,68% | 16.289,00 |
| 26.03.2025 | 185,60 | 186,23 | 182,10 | 184,60 | -0,83% | 17.401,00 |
| 25.03.2025 | 190,30 | 191,18 | 186,10 | 186,15 | -2,84% | 25.732,00 |
| 24.03.2025 | 186,50 | 192,10 | 185,55 | 191,60 | 2,84% | 83.335,00 |
| 21.03.2025 | 185,80 | 187,25 | 183,10 | 186,30 | -0,72% | 60.832,00 |
| 20.03.2025 | 186,70 | 189,25 | 185,00 | 187,65 | 2,28% | 35.121,00 |
| 19.03.2025 | 179,30 | 183,80 | 178,45 | 183,48 | 0,56% | 35.709,00 |
| 18.03.2025 | 184,93 | 186,40 | 179,55 | 182,45 | 0,29% | 26.616,00 |
| 17.03.2025 | 181,52 | 183,45 | 180,25 | 181,93 | 0,10% | 41.131,00 |
| 14.03.2025 | 180,27 | 183,60 | 179,25 | 181,75 | 1,11% | 36.403,00 |
| 13.03.2025 | 180,95 | 182,95 | 178,40 | 179,75 | -0,58% | 22.115,00 |
| 12.03.2025 | 179,77 | 187,70 | 178,50 | 180,80 | 1,01% | 42.645,00 |
| 11.03.2025 | 177,68 | 181,65 | 175,20 | 179,00 | 0,38% | 32.660,00 |
| 10.03.2025 | 189,35 | 191,65 | 176,35 | 178,33 | -5,25% | 58.931,00 |
| 07.03.2025 | 199,02 | 199,30 | 188,10 | 188,20 | -6,97% | 41.791,00 |
| 06.03.2025 | 208,30 | 208,40 | 200,70 | 202,30 | -2,18% | 26.106,00 |
| 05.03.2025 | 210,10 | 212,25 | 204,60 | 206,80 | 0,61% | 38.874,00 |
| 04.03.2025 | 213,30 | 214,40 | 204,05 | 205,55 | -5,41% | 25.419,00 |
| 03.03.2025 | 222,15 | 222,20 | 217,20 | 217,30 | -0,41% | 39.701,00 |
| 28.02.2025 | 212,85 | 218,90 | 212,85 | 218,20 | -0,14% | 20.351,00 |
| 27.02.2025 | 216,00 | 219,20 | 213,30 | 218,50 | 1,44% | 38.166,00 |
| 26.02.2025 | 205,30 | 216,70 | 205,30 | 215,40 | 3,81% | 45.567,00 |
| 25.02.2025 | 214,10 | 214,80 | 204,80 | 207,50 | -3,04% | 41.825,00 |
| 24.02.2025 | 217,15 | 218,70 | 212,10 | 214,00 | -3,95% | 27.528,00 |
| 21.02.2025 | 226,10 | 226,65 | 221,40 | 222,80 | -1,11% | 24.437,00 |
| 20.02.2025 | 231,00 | 231,90 | 224,10 | 225,30 | -2,55% | 21.488,00 |
| 19.02.2025 | 232,40 | 233,30 | 229,90 | 231,20 | -0,13% | 20.529,00 |
| 18.02.2025 | 232,80 | 235,30 | 230,70 | 231,50 | -0,52% | 18.358,00 |
| 17.02.2025 | 234,70 | 234,70 | 229,70 | 232,70 | -1,44% | 17.167,00 |
| 14.02.2025 | 230,50 | 236,90 | 225,10 | 236,10 | 7,42% | 42.275,00 |
| 13.02.2025 | 221,75 | 226,40 | 219,00 | 219,80 | 0,73% | 20.854,00 |
| 12.02.2025 | 215,50 | 220,30 | 215,20 | 218,20 | 2,30% | 17.129,00 |
| 11.02.2025 | 215,10 | 217,10 | 211,30 | 213,30 | -0,65% | 16.165,00 |
| 10.02.2025 | 215,45 | 218,60 | 214,10 | 214,70 | 0,05% | 15.990,00 |
| 07.02.2025 | 212,45 | 215,40 | 212,20 | 214,60 | 0,23% | 14.792,00 |
| 06.02.2025 | 213,00 | 214,60 | 210,30 | 214,10 | 0,99% | 22.493,00 |
| 05.02.2025 | 211,30 | 214,30 | 209,20 | 212,00 | 1,78% | 12.286,00 |
| 04.02.2025 | 204,00 | 210,50 | 199,75 | 208,30 | -2,11% | 33.695,00 |
| 03.02.2025 | 213,70 | 215,60 | 211,40 | 212,80 | -2,54% | 17.552,00 |
| 31.01.2025 | 217,10 | 220,80 | 217,00 | 218,35 | -0,11% | 14.405,00 |
| 30.01.2025 | 216,00 | 219,60 | 215,80 | 218,60 | 2,05% | 15.114,00 |
| 29.01.2025 | 216,05 | 216,05 | 213,90 | 214,20 | -0,05% | 8.137,00 |
| 28.01.2025 | 211,10 | 215,40 | 211,10 | 214,30 | 2,00% | 13.307,00 |
| 27.01.2025 | 213,00 | 213,40 | 208,20 | 210,10 | -1,96% | 19.074,00 |
| 24.01.2025 | 215,40 | 217,20 | 213,90 | 214,30 | -1,70% | 8.990,00 |
| 23.01.2025 | 216,70 | 218,30 | 213,90 | 218,00 | 0,00% | 12.108,00 |
| 22.01.2025 | 217,60 | 222,40 | 217,60 | 218,00 | -0,95% | 21.179,00 |
| 21.01.2025 | 217,90 | 220,90 | 217,80 | 220,10 | 0,78% | 17.924,00 |
| 20.01.2025 | 217,80 | 218,70 | 215,90 | 218,40 | 2,13% | 16.347,00 |
| 17.01.2025 | 212,90 | 215,40 | 212,80 | 213,85 | 1,37% | 31.073,00 |
| 16.01.2025 | 212,25 | 213,30 | 208,90 | 210,95 | -1,33% | 58.962,00 |
| 15.01.2025 | 212,60 | 216,05 | 212,60 | 213,80 | -0,65% | 27.646,00 |
| 14.01.2025 | 210,50 | 216,20 | 209,70 | 215,20 | 3,16% | 34.583,00 |
| 13.01.2025 | 208,80 | 210,20 | 207,20 | 208,60 | 1,91% | 24.096,00 |
| 10.01.2025 | 202,35 | 205,80 | 201,90 | 204,70 | 0,84% | 57.128,00 |
| 09.01.2025 | 206,05 | 207,40 | 202,60 | 203,00 | -1,74% | 28.128,00 |
| 08.01.2025 | 195,85 | 207,70 | 195,50 | 206,60 | 0,44% | 68.786,00 |
| 07.01.2025 | 204,60 | 207,70 | 204,30 | 205,70 | -0,72% | 22.960,00 |
| 06.01.2025 | 205,90 | 208,30 | 205,40 | 207,20 | 1,37% | 18.374,00 |
| 03.01.2025 | 205,20 | 206,60 | 203,10 | 204,40 | -2,11% | 13.910,00 |
| 02.01.2025 | 206,00 | 209,80 | 205,50 | 208,80 | 0,24% | 15.523,00 |
| 31.12.2024 | 203,90 | 208,60 | 203,90 | 208,30 | 0,39% | 4.301,00 |
| 30.12.2024 | 206,10 | 207,70 | 205,40 | 207,50 | 0,02% | 10.234,00 |
| 27.12.2024 | 204,90 | 208,10 | 204,80 | 207,45 | 0,88% | 24.374,00 |
| 24.12.2024 | 207,20 | 208,90 | 205,50 | 205,65 | -1,74% | 8.255,00 |
| 23.12.2024 | 210,65 | 212,20 | 208,20 | 209,30 | -0,66% | 12.234,00 |
| 20.12.2024 | 208,00 | 210,80 | 205,40 | 210,70 | 1,49% | 22.498,00 |
| 19.12.2024 | 210,35 | 213,40 | 207,10 | 207,60 | -3,58% | 32.608,00 |
| 18.12.2024 | 215,30 | 216,70 | 214,30 | 215,30 | 0,09% | 13.196,00 |
| 17.12.2024 | 217,90 | 219,00 | 214,40 | 215,10 | -0,88% | 21.518,00 |
| 16.12.2024 | 218,10 | 220,40 | 216,55 | 217,00 | -1,18% | 25.505,00 |
| 13.12.2024 | 222,00 | 224,50 | 219,30 | 219,60 | -0,59% | 18.123,00 |
| 12.12.2024 | 215,30 | 221,50 | 215,30 | 220,90 | 0,87% | 17.489,00 |
| 11.12.2024 | 214,30 | 219,90 | 214,30 | 219,00 | 1,15% | 14.722,00 |
| 10.12.2024 | 212,20 | 217,30 | 211,30 | 216,50 | 1,48% | 45.916,00 |
| 09.12.2024 | 221,15 | 221,15 | 212,50 | 213,35 | -1,34% | 32.776,00 |
| 06.12.2024 | 217,10 | 223,20 | 214,00 | 216,25 | -1,66% | 32.222,00 |
| 05.12.2024 | 218,80 | 220,60 | 218,00 | 219,90 | 0,50% | 17.298,00 |
| 04.12.2024 | 223,55 | 224,05 | 218,80 | 218,80 | -1,08% | 50.929,00 |
| 03.12.2024 | 218,60 | 222,50 | 217,80 | 221,20 | 1,72% | 43.174,00 |
| 02.12.2024 | 216,00 | 218,40 | 214,70 | 217,45 | 0,58% | 21.518,00 |
| 29.11.2024 | 215,10 | 217,00 | 214,90 | 216,20 | 0,19% | 22.268,00 |
| 28.11.2024 | 216,00 | 217,50 | 215,70 | 215,80 | -0,32% | 5.345,00 |
| 27.11.2024 | 217,40 | 218,00 | 215,70 | 216,50 | -1,46% | 49.883,00 |
| 26.11.2024 | 220,55 | 222,70 | 218,40 | 219,70 | 0,41% | 30.469,00 |
| 25.11.2024 | 217,75 | 220,90 | 217,75 | 218,80 | 1,16% | 32.466,00 |
| 22.11.2024 | 213,40 | 219,80 | 213,30 | 216,30 | 1,21% | 30.596,00 |
| 21.11.2024 | 208,57 | 213,72 | 208,42 | 213,72 | 2,95% | 33.756,00 |
| 20.11.2024 | 208,30 | 209,20 | 206,55 | 207,60 | -1,35% | 23.998,00 |
| 19.11.2024 | 210,00 | 211,90 | 207,80 | 210,45 | 0,36% | 39.328,00 |
| 18.11.2024 | 207,75 | 210,50 | 206,70 | 209,70 | 0,53% | 56.178,00 |
| 15.11.2024 | 207,85 | 210,70 | 206,50 | 208,60 | -1,04% | 70.963,00 |
| 14.11.2024 | 208,40 | 212,10 | 205,40 | 210,80 | 2,45% | 69.040,00 |
| 13.11.2024 | 199,33 | 209,60 | 199,10 | 205,75 | 6,63% | 65.079,00 |
| 12.11.2024 | 195,30 | 195,33 | 186,80 | 192,95 | 0,63% | 99.532,00 |
| 11.11.2024 | 191,20 | 192,80 | 189,80 | 191,75 | 0,42% | 57.856,00 |
| 08.11.2024 | 180,10 | 192,02 | 179,85 | 190,95 | 4,37% | 107.122,00 |