£197,789
0,35%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 198,40 | 203,30 | 197,35 | 203,10 | 3,53% | 17.393,00 |
| 26.06.2025 | 197,45 | 197,58 | 194,50 | 196,18 | -1,07% | 10.854,00 |
| 25.06.2025 | 202,10 | 204,30 | 197,93 | 198,30 | -2,22% | 9.821,00 |
| 24.06.2025 | 200,15 | 203,85 | 199,15 | 202,80 | 1,65% | 17.747,00 |
| 23.06.2025 | 197,95 | 201,40 | 195,45 | 199,50 | 0,05% | 13.014,00 |
| 20.06.2025 | 200,40 | 202,55 | 199,00 | 199,40 | 0,87% | 6.956,00 |
| 19.06.2025 | 200,90 | 201,60 | 197,60 | 197,68 | -2,43% | 6.236,00 |
| 18.06.2025 | 202,20 | 204,60 | 200,80 | 202,60 | 1,81% | 17.461,00 |
| 17.06.2025 | 197,65 | 199,35 | 196,95 | 199,00 | -0,65% | 8.514,00 |
| 16.06.2025 | 197,20 | 201,60 | 193,45 | 200,30 | 1,62% | 30.864,00 |
| 13.06.2025 | 196,63 | 199,30 | 195,60 | 197,10 | -0,35% | 6.645,00 |
| 12.06.2025 | 199,35 | 199,35 | 195,98 | 197,80 | -1,15% | 7.906,00 |
| 11.06.2025 | 196,35 | 201,20 | 196,35 | 200,10 | 2,41% | 25.627,00 |
| 10.06.2025 | 193,85 | 195,50 | 191,33 | 195,40 | 1,82% | 14.277,00 |
| 09.06.2025 | 188,23 | 195,00 | 186,63 | 191,90 | 4,07% | 30.138,00 |
| 06.06.2025 | 180,25 | 184,55 | 180,25 | 184,40 | 2,76% | 11.875,00 |
| 05.06.2025 | 180,60 | 181,15 | 178,20 | 179,45 | -0,53% | 7.235,00 |
| 04.06.2025 | 182,20 | 183,85 | 179,35 | 180,40 | -1,20% | 9.273,00 |
| 03.06.2025 | 180,95 | 182,70 | 178,85 | 182,60 | 0,25% | 7.202,00 |
| 02.06.2025 | 182,20 | 182,85 | 177,50 | 182,15 | -3,11% | 24.603,00 |
| 30.05.2025 | 183,83 | 188,00 | 183,13 | 188,00 | 2,40% | 11.798,00 |
| 29.05.2025 | 183,65 | 186,30 | 182,70 | 183,60 | 0,80% | 9.632,00 |
| 28.05.2025 | 180,55 | 183,65 | 180,45 | 182,15 | 1,31% | 8.341,00 |
| 27.05.2025 | 179,80 | 181,15 | 177,85 | 179,80 | 1,27% | 18.096,00 |
| 26.05.2025 | 179,53 | 179,95 | 177,31 | 177,54 | -0,20% | - |
| 23.05.2025 | 178,50 | 179,05 | 173,00 | 177,90 | 0,25% | 12.465,00 |
| 22.05.2025 | 180,20 | 180,20 | 176,75 | 177,45 | -2,69% | 10.409,00 |
| 21.05.2025 | 182,73 | 183,30 | 181,10 | 182,35 | -1,00% | 28.874,00 |
| 20.05.2025 | 186,02 | 187,25 | 183,45 | 184,20 | -0,94% | 5.294,00 |
| 19.05.2025 | 185,60 | 186,15 | 182,15 | 185,95 | -0,83% | 10.678,00 |
| 16.05.2025 | 182,20 | 187,80 | 181,60 | 187,50 | 1,76% | 12.471,00 |
| 15.05.2025 | 185,55 | 186,75 | 182,35 | 184,25 | -0,83% | 8.158,00 |
| 14.05.2025 | 181,43 | 185,85 | 179,45 | 185,80 | 0,91% | 29.332,00 |
| 13.05.2025 | 186,25 | 186,73 | 183,65 | 184,13 | -0,93% | 11.763,00 |
| 12.05.2025 | 181,33 | 187,80 | 181,27 | 185,85 | 4,15% | 21.321,00 |
| 09.05.2025 | 182,95 | 184,25 | 177,58 | 178,45 | -1,60% | 19.971,00 |
| 08.05.2025 | 180,20 | 185,00 | 173,10 | 181,35 | -0,90% | 115.623,00 |
| 07.05.2025 | 183,55 | 185,25 | 181,65 | 183,00 | -1,67% | 18.071,00 |
| 06.05.2025 | 188,18 | 188,18 | 183,70 | 186,10 | -1,32% | 17.015,00 |
| 05.05.2025 | 187,18 | 188,59 | 186,27 | 188,59 | 1,64% | - |
| 02.05.2025 | 184,15 | 186,00 | 182,80 | 185,55 | 1,23% | 10.151,00 |
| 01.05.2025 | 180,25 | 183,68 | 180,25 | 183,30 | 2,23% | 8.489,00 |
| 30.04.2025 | 177,55 | 179,60 | 174,85 | 179,30 | 1,33% | 15.399,00 |
| 29.04.2025 | 175,25 | 177,45 | 174,25 | 176,95 | 1,35% | 18.684,00 |
| 28.04.2025 | 173,15 | 178,05 | 172,77 | 174,60 | 1,10% | 29.463,00 |
| 25.04.2025 | 173,35 | 174,75 | 170,33 | 172,70 | -0,14% | 27.065,00 |
| 24.04.2025 | 174,15 | 174,80 | 171,80 | 172,95 | -1,14% | 18.580,00 |
| 23.04.2025 | 171,80 | 178,45 | 171,65 | 174,95 | 3,83% | 35.696,00 |
| 22.04.2025 | 163,38 | 168,70 | 162,55 | 168,50 | -2,13% | 72.598,00 |
| 17.04.2025 | 173,05 | 173,08 | 170,45 | 172,18 | 0,39% | 11.480,00 |
| 16.04.2025 | 172,85 | 172,85 | 169,20 | 171,50 | -1,75% | 24.106,00 |
| 15.04.2025 | 175,85 | 177,85 | 173,55 | 174,55 | -0,63% | 7.324,00 |
| 14.04.2025 | 176,75 | 179,65 | 175,15 | 175,65 | 0,54% | 11.448,00 |
| 11.04.2025 | 175,40 | 177,65 | 172,75 | 174,70 | -0,34% | 35.833,00 |
| 10.04.2025 | 183,20 | 184,90 | 174,75 | 175,30 | 4,69% | 45.122,00 |
| 09.04.2025 | 165,95 | 170,45 | 163,10 | 167,45 | -3,10% | 38.558,00 |
| 08.04.2025 | 167,93 | 175,10 | 166,45 | 172,80 | 7,16% | 89.471,00 |
| 07.04.2025 | 148,35 | 169,90 | 147,10 | 161,25 | -0,03% | 46.219,00 |
| 04.04.2025 | 167,35 | 167,35 | 156,35 | 161,30 | -2,09% | 34.658,00 |
| 03.04.2025 | 170,80 | 170,80 | 163,05 | 164,75 | -6,38% | 58.724,00 |
| 02.04.2025 | 172,30 | 176,85 | 170,40 | 175,98 | 3,39% | 67.694,00 |
| 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 |