£216,236
-4,02%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |