£211,884
-1,59%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 214,47 | 214,66 | 210,93 | 211,87 | -1,60% | - |
| 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 |
| 07.11.2024 | 183,73 | 184,73 | 182,00 | 182,95 | 0,33% | 45.370,00 |
| 06.11.2024 | 179,13 | 184,45 | 179,13 | 182,35 | 4,38% | 52.250,00 |
| 05.11.2024 | 175,65 | 176,75 | 173,70 | 174,70 | -1,47% | 20.470,00 |
| 04.11.2024 | 177,70 | 179,75 | 175,40 | 177,30 | -1,14% | 17.815,00 |
| 01.11.2024 | 178,85 | 181,25 | 178,83 | 179,35 | -1,13% | 31.832,00 |
| 31.10.2024 | 179,95 | 182,10 | 178,95 | 181,40 | 0,03% | 69.000,00 |
| 30.10.2024 | 173,20 | 187,50 | 172,60 | 181,35 | 5,84% | 96.817,00 |
| 29.10.2024 | 173,50 | 174,35 | 170,95 | 171,35 | -1,89% | 26.182,00 |
| 28.10.2024 | 173,58 | 175,70 | 171,85 | 174,65 | 0,43% | 38.985,00 |
| 25.10.2024 | 177,65 | 177,65 | 171,30 | 173,90 | -0,91% | 41.467,00 |
| 24.10.2024 | 177,10 | 177,70 | 175,30 | 175,50 | -0,74% | 37.378,00 |
| 23.10.2024 | 177,15 | 179,20 | 176,80 | 176,80 | -0,14% | 15.869,00 |
| 22.10.2024 | 175,50 | 177,80 | 174,75 | 177,05 | 0,91% | 33.809,00 |
| 21.10.2024 | 177,45 | 177,70 | 173,85 | 175,45 | -1,38% | 42.955,00 |
| 18.10.2024 | 180,35 | 180,75 | 177,60 | 177,90 | -0,15% | 28.923,00 |
| 17.10.2024 | 175,50 | 181,60 | 175,50 | 178,18 | 2,25% | 31.268,00 |
| 16.10.2024 | 173,00 | 175,33 | 172,90 | 174,25 | 0,35% | 24.845,00 |
| 15.10.2024 | 176,24 | 177,82 | 172,70 | 173,63 | -0,44% | 60.619,00 |
| 14.10.2024 | 170,80 | 178,65 | 170,55 | 174,40 | -5,98% | 83.250,00 |
| 11.10.2024 | 183,75 | 186,30 | 182,75 | 185,50 | 2,01% | 36.096,00 |
| 10.10.2024 | 180,00 | 182,70 | 178,40 | 181,85 | 1,14% | 37.028,00 |
| 09.10.2024 | 180,00 | 181,35 | 178,15 | 179,80 | -0,28% | 15.644,00 |
| 08.10.2024 | 179,43 | 181,55 | 178,08 | 180,30 | -0,25% | 26.272,00 |
| 07.10.2024 | 179,80 | 182,00 | 179,73 | 180,75 | 0,86% | 28.384,00 |
| 04.10.2024 | 176,90 | 181,10 | 176,90 | 179,20 | 0,99% | 37.852,00 |
| 03.10.2024 | 175,38 | 177,55 | 174,80 | 177,45 | 0,68% | 20.909,00 |
| 02.10.2024 | 178,05 | 178,10 | 175,05 | 176,25 | -1,01% | 33.713,00 |
| 01.10.2024 | 177,43 | 179,20 | 176,05 | 178,05 | 1,45% | 52.541,00 |
| 30.09.2024 | 178,60 | 179,33 | 175,30 | 175,50 | -1,21% | 38.217,00 |
| 27.09.2024 | 180,45 | 183,90 | 177,30 | 177,65 | -3,87% | 50.826,00 |
| 26.09.2024 | 181,55 | 186,65 | 181,55 | 184,80 | 1,15% | 52.709,00 |
| 25.09.2024 | 170,55 | 188,25 | 169,70 | 182,70 | 6,81% | 173.937,00 |
| 24.09.2024 | 172,35 | 173,05 | 170,25 | 171,05 | -0,75% | 43.865,00 |
| 23.09.2024 | 174,88 | 175,45 | 172,25 | 172,35 | 0,38% | 65.881,00 |
| 20.09.2024 | 171,27 | 172,65 | 170,40 | 171,70 | -1,27% | 44.530,00 |
| 19.09.2024 | 174,45 | 177,05 | 173,30 | 173,90 | 0,17% | 37.825,00 |
| 18.09.2024 | 173,88 | 175,00 | 172,75 | 173,60 | -0,43% | 33.133,00 |
| 17.09.2024 | 169,60 | 175,30 | 169,60 | 174,35 | 3,32% | 78.761,00 |
| 16.09.2024 | 167,40 | 170,00 | 166,77 | 168,75 | 0,21% | 39.311,00 |
| 13.09.2024 | 168,40 | 168,75 | 162,98 | 168,40 | 0,00% | 72.013,00 |
| 12.09.2024 | 169,15 | 170,25 | 166,95 | 168,40 | 1,42% | 52.888,00 |
| 11.09.2024 | 166,15 | 167,95 | 165,10 | 166,05 | -0,27% | 44.357,00 |
| 10.09.2024 | 166,50 | 168,77 | 165,20 | 166,50 | 0,03% | 50.512,00 |
| 09.09.2024 | 163,00 | 167,00 | 162,75 | 166,45 | 3,71% | 74.344,00 |
| 06.09.2024 | 162,30 | 164,15 | 160,25 | 160,50 | -0,53% | 62.212,00 |
| 05.09.2024 | 160,55 | 162,80 | 159,95 | 161,35 | 0,25% | 50.605,00 |
| 04.09.2024 | 158,58 | 161,40 | 157,90 | 160,95 | -1,44% | 113.794,00 |
| 03.09.2024 | 163,43 | 163,90 | 160,70 | 163,30 | 0,12% | 164.682,00 |
| 02.09.2024 | 162,25 | 163,25 | 160,05 | 163,10 | -0,06% | 33.286,00 |
| 30.08.2024 | 158,95 | 164,15 | 158,05 | 163,20 | 3,10% | 314.564,00 |
| 29.08.2024 | 156,83 | 158,45 | 156,10 | 158,30 | 1,25% | 142.775,00 |
| 28.08.2024 | 158,80 | 159,00 | 155,80 | 156,35 | -1,79% | 87.359,00 |
| 27.08.2024 | 157,40 | 159,93 | 157,35 | 159,20 | -0,38% | 62.960,00 |
| 26.08.2024 | 160,00 | 161,70 | 157,66 | 159,81 | 0,10% | - |
| 23.08.2024 | 160,55 | 160,75 | 158,95 | 159,65 | -0,09% | 54.660,00 |
| 22.08.2024 | 160,95 | 162,80 | 159,80 | 159,80 | 0,50% | 77.418,00 |
| 21.08.2024 | 157,25 | 160,20 | 157,00 | 159,00 | -0,03% | 76.002,00 |
| 20.08.2024 | 159,25 | 161,15 | 158,60 | 159,05 | -0,06% | 63.084,00 |
| 19.08.2024 | 160,20 | 161,75 | 158,95 | 159,15 | -0,44% | 99.804,00 |
| 16.08.2024 | 162,15 | 163,65 | 158,65 | 159,85 | -0,09% | 144.729,00 |
| 15.08.2024 | 160,00 | 162,70 | 157,55 | 160,00 | -0,90% | 186.634,00 |
| 14.08.2024 | 161,10 | 167,20 | 157,80 | 161,45 | 10,28% | 234.501,00 |
| 13.08.2024 | 146,50 | 147,15 | 139,35 | 146,40 | -0,20% | 326.467,00 |
| 12.08.2024 | 150,70 | 150,75 | 146,60 | 146,70 | -1,28% | 37.467,00 |
| 09.08.2024 | 149,95 | 150,10 | 146,10 | 148,60 | 1,02% | 52.201,00 |
| 08.08.2024 | 146,00 | 147,65 | 142,75 | 147,10 | 2,54% | 22.641,00 |
| 07.08.2024 | 143,20 | 144,45 | 142,45 | 143,45 | 0,60% | 46.466,00 |
| 06.08.2024 | 144,45 | 144,45 | 141,85 | 142,60 | 0,19% | 43.779,00 |
| 05.08.2024 | 142,45 | 142,50 | 137,38 | 142,33 | -1,47% | 70.897,00 |
| 02.08.2024 | 150,50 | 151,05 | 144,30 | 144,45 | -5,33% | 35.591,00 |