£207,834
2,13%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 205,28 | 207,05 | 204,52 | 206,51 | 1,48% | - |
| 17.09.2025 | 204,80 | 205,80 | 203,00 | 203,50 | 0,54% | 3.825,00 |
| 16.09.2025 | 203,55 | 205,10 | 202,00 | 202,40 | -1,70% | 5.177,00 |
| 15.09.2025 | 207,70 | 208,10 | 204,90 | 205,90 | -1,20% | 9.189,00 |
| 12.09.2025 | 215,10 | 215,20 | 207,10 | 208,40 | -1,61% | 5.901,00 |
| 11.09.2025 | 215,42 | 216,49 | 211,31 | 211,80 | -1,58% | - |
| 10.09.2025 | 215,54 | 216,11 | 214,24 | 215,20 | 0,05% | - |
| 09.09.2025 | 212,41 | 215,36 | 212,21 | 215,09 | 1,39% | - |
| 08.09.2025 | 218,31 | 218,70 | 211,62 | 212,15 | -2,26% | - |
| 05.09.2025 | 214,10 | 219,40 | 214,10 | 217,05 | -0,12% | 4.556,00 |
| 04.09.2025 | 217,60 | 218,70 | 215,50 | 217,30 | -1,72% | 16.259,00 |
| 03.09.2025 | 222,65 | 224,60 | 220,70 | 221,10 | -1,47% | 10.930,00 |
| 02.09.2025 | 223,40 | 224,45 | 217,10 | 224,40 | 0,65% | 21.183,00 |
| 01.09.2025 | 227,15 | 227,15 | 222,60 | 222,95 | -1,39% | 6.290,00 |
| 29.08.2025 | 227,50 | 229,20 | 225,40 | 226,10 | -0,57% | 6.036,00 |
| 28.08.2025 | 226,00 | 228,10 | 224,90 | 227,40 | 1,16% | 5.910,00 |
| 27.08.2025 | 221,60 | 226,20 | 221,60 | 224,80 | 2,32% | 7.060,00 |
| 26.08.2025 | 222,30 | 223,05 | 218,60 | 219,70 | -0,76% | 7.168,00 |
| 25.08.2025 | 221,62 | 223,27 | 220,89 | 221,39 | -0,10% | - |
| 22.08.2025 | 220,10 | 222,20 | 219,70 | 221,60 | 1,14% | 5.517,00 |
| 21.08.2025 | 217,10 | 222,90 | 217,10 | 219,10 | 1,72% | 13.089,00 |
| 20.08.2025 | 213,70 | 216,30 | 212,30 | 215,40 | -1,01% | 21.961,00 |
| 19.08.2025 | 216,20 | 218,10 | 214,40 | 217,60 | -0,41% | 6.575,00 |
| 18.08.2025 | 216,55 | 218,80 | 216,40 | 218,50 | 1,02% | 8.977,00 |
| 15.08.2025 | 213,90 | 216,40 | 212,30 | 216,30 | 1,31% | 23.726,00 |
| 14.08.2025 | 214,40 | 217,10 | 212,90 | 213,50 | -0,23% | 15.665,00 |
| 13.08.2025 | 213,00 | 214,30 | 212,20 | 214,00 | 1,09% | 13.227,00 |
| 12.08.2025 | 211,45 | 212,50 | 208,90 | 211,70 | -0,33% | 8.001,00 |
| 11.08.2025 | 210,00 | 213,60 | 208,60 | 212,40 | 0,71% | 14.796,00 |
| 08.08.2025 | 228,75 | 228,75 | 206,00 | 210,90 | -7,94% | 45.930,00 |
| 07.08.2025 | 231,30 | 236,00 | 228,00 | 229,10 | 0,39% | 13.514,00 |
| 06.08.2025 | 227,70 | 229,20 | 226,20 | 228,20 | 1,24% | 10.674,00 |
| 05.08.2025 | 228,80 | 230,20 | 224,50 | 225,40 | -0,31% | 4.468,00 |
| 04.08.2025 | 226,40 | 227,40 | 225,60 | 226,10 | 0,40% | 5.145,00 |
| 01.08.2025 | 225,80 | 227,20 | 221,90 | 225,20 | -2,51% | 12.693,00 |
| 31.07.2025 | 228,40 | 233,50 | 228,30 | 231,00 | 1,01% | 13.588,00 |
| 30.07.2025 | 227,30 | 230,40 | 227,00 | 228,70 | 1,24% | 10.002,00 |
| 29.07.2025 | 227,40 | 230,30 | 225,90 | 225,90 | -0,83% | 9.086,00 |
| 28.07.2025 | 225,90 | 227,90 | 225,50 | 227,80 | 1,97% | 7.923,00 |
| 25.07.2025 | 221,10 | 224,40 | 221,10 | 223,40 | 0,22% | 8.972,00 |
| 24.07.2025 | 223,20 | 225,75 | 222,60 | 222,90 | -0,04% | 23.108,00 |
| 23.07.2025 | 222,50 | 224,50 | 221,90 | 223,00 | 0,52% | 14.300,00 |
| 22.07.2025 | 223,55 | 226,20 | 221,20 | 221,85 | -0,47% | 19.689,00 |
| 21.07.2025 | 219,25 | 226,80 | 217,70 | 222,90 | -2,11% | 19.130,00 |
| 18.07.2025 | 228,55 | 230,00 | 225,40 | 227,70 | 1,66% | 24.462,00 |
| 17.07.2025 | 221,50 | 224,44 | 219,91 | 223,98 | 2,04% | 10.408,00 |
| 16.07.2025 | 218,05 | 222,10 | 218,05 | 219,50 | 0,55% | 16.571,00 |
| 15.07.2025 | 217,30 | 220,70 | 216,40 | 218,30 | 0,99% | 16.754,00 |
| 14.07.2025 | 212,90 | 216,40 | 212,45 | 216,15 | 0,82% | 4.546,00 |
| 11.07.2025 | 212,15 | 215,50 | 212,10 | 214,40 | 0,75% | 10.157,00 |
| 10.07.2025 | 211,20 | 213,10 | 210,25 | 212,80 | 1,58% | 13.799,00 |
| 09.07.2025 | 209,50 | 210,65 | 207,00 | 209,50 | 0,00% | 7.828,00 |
| 08.07.2025 | 208,10 | 212,60 | 206,90 | 209,50 | 0,62% | 14.432,00 |
| 07.07.2025 | 202,55 | 209,10 | 202,55 | 208,20 | 3,12% | 20.991,00 |
| 04.07.2025 | 204,40 | 204,95 | 201,90 | 201,90 | -1,46% | 5.025,00 |
| 03.07.2025 | 206,80 | 207,05 | 204,35 | 204,90 | -0,29% | 7.019,00 |
| 02.07.2025 | 206,30 | 208,70 | 204,80 | 205,50 | -0,15% | 28.057,00 |
| 01.07.2025 | 207,80 | 207,80 | 204,05 | 205,80 | -0,19% | 20.906,00 |
| 30.06.2025 | 203,90 | 208,30 | 203,50 | 206,20 | 1,53% | 19.943,00 |
| 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 |