£78,430
1,41%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 78,16 | 78,78 | 75,68 | 77,34 | -2,27% | 34.603,00 |
| 25.03.2026 | 81,38 | 83,48 | 78,17 | 79,14 | -2,80% | 62.057,00 |
| 24.03.2026 | 82,06 | 82,06 | 78,99 | 81,42 | -0,90% | 48.411,00 |
| 23.03.2026 | 78,28 | 86,94 | 77,40 | 82,16 | 4,00% | 68.268,00 |
| 20.03.2026 | 79,34 | 80,36 | 78,18 | 79,00 | -0,25% | 35.377,00 |
| 19.03.2026 | 79,82 | 80,16 | 78,48 | 79,20 | -2,92% | 25.679,00 |
| 18.03.2026 | 83,19 | 83,50 | 80,96 | 81,58 | -0,92% | 16.447,00 |
| 17.03.2026 | 81,04 | 83,24 | 80,34 | 82,34 | 0,29% | 12.848,00 |
| 16.03.2026 | 81,56 | 82,34 | 79,08 | 82,10 | -0,39% | 23.058,00 |
| 13.03.2026 | 81,22 | 82,98 | 79,78 | 82,42 | 0,10% | 25.175,00 |
| 12.03.2026 | 81,79 | 83,78 | 81,40 | 82,34 | 2,11% | 24.670,00 |
| 11.03.2026 | 79,92 | 81,06 | 78,30 | 80,64 | 1,56% | 18.010,00 |
| 10.03.2026 | 81,66 | 82,34 | 77,90 | 79,40 | -2,36% | 53.251,00 |
| 09.03.2026 | 82,72 | 84,26 | 79,32 | 81,32 | -2,21% | 22.782,00 |
| 06.03.2026 | 84,98 | 86,44 | 83,14 | 83,16 | -2,46% | 56.666,00 |
| 05.03.2026 | 84,44 | 85,94 | 83,78 | 85,26 | 2,38% | 37.251,00 |
| 04.03.2026 | 83,92 | 84,86 | 81,86 | 83,28 | 2,49% | 13.268,00 |
| 03.03.2026 | 78,08 | 81,54 | 75,97 | 81,26 | 4,91% | 57.881,00 |
| 02.03.2026 | 77,34 | 79,16 | 74,82 | 77,46 | 0,60% | 74.779,00 |
| 27.02.2026 | 82,62 | 83,96 | 75,86 | 77,00 | -15,07% | 171.759,00 |
| 26.02.2026 | 89,94 | 91,98 | 88,70 | 90,66 | 2,07% | 46.328,00 |
| 25.02.2026 | 88,48 | 88,82 | 86,12 | 88,82 | 2,58% | 17.036,00 |
| 24.02.2026 | 86,14 | 86,86 | 85,14 | 86,59 | 0,24% | 40.306,00 |
| 23.02.2026 | 88,22 | 89,56 | 85,80 | 86,38 | -3,86% | 40.276,00 |
| 20.02.2026 | 90,74 | 91,42 | 89,72 | 89,85 | -0,59% | 49.236,00 |
| 19.02.2026 | 94,18 | 94,18 | 90,38 | 90,38 | -3,25% | 20.753,00 |
| 18.02.2026 | 90,60 | 95,08 | 89,40 | 93,42 | 1,39% | 30.921,00 |
| 17.02.2026 | 92,58 | 93,66 | 90,98 | 92,14 | -1,62% | 39.342,00 |
| 16.02.2026 | 93,98 | 94,75 | 92,06 | 93,66 | 0,19% | 11.657,00 |
| 13.02.2026 | 96,64 | 100,90 | 92,56 | 93,48 | -10,93% | 90.190,00 |
| 12.02.2026 | 109,08 | 109,08 | 104,95 | 104,95 | -1,64% | 49.744,00 |
| 11.02.2026 | 111,90 | 111,90 | 106,60 | 106,70 | -5,93% | 28.339,00 |
| 10.02.2026 | 112,00 | 114,65 | 111,85 | 113,43 | 0,20% | 17.442,00 |
| 09.02.2026 | 112,28 | 114,40 | 111,40 | 113,20 | 0,67% | 24.924,00 |
| 06.02.2026 | 109,35 | 112,75 | 107,48 | 112,45 | 0,54% | 34.706,00 |
| 05.02.2026 | 116,05 | 116,05 | 110,55 | 111,85 | -3,62% | 24.140,00 |
| 04.02.2026 | 112,40 | 117,05 | 110,40 | 116,05 | 2,02% | 66.878,00 |
| 03.02.2026 | 119,75 | 119,75 | 113,55 | 113,75 | -5,95% | 22.635,00 |
| 02.02.2026 | 118,68 | 122,13 | 117,60 | 120,95 | 1,00% | 12.149,00 |
| 30.01.2026 | 122,35 | 122,35 | 117,25 | 119,75 | -1,44% | 25.830,00 |
| 29.01.2026 | 122,15 | 122,65 | 120,30 | 121,50 | -0,41% | 27.720,00 |
| 28.01.2026 | 122,45 | 125,35 | 121,40 | 122,00 | -1,97% | 33.229,00 |
| 27.01.2026 | 128,30 | 128,30 | 121,95 | 124,45 | -2,32% | 30.054,00 |
| 26.01.2026 | 128,70 | 128,90 | 126,10 | 127,40 | -1,70% | 26.380,00 |
| 23.01.2026 | 133,05 | 134,80 | 129,00 | 129,60 | -2,96% | 16.119,00 |
| 22.01.2026 | 135,50 | 136,35 | 133,10 | 133,55 | -1,40% | 41.843,00 |
| 21.01.2026 | 138,05 | 138,90 | 133,40 | 135,45 | 0,15% | 10.126,00 |
| 20.01.2026 | 136,00 | 137,05 | 133,30 | 135,25 | -0,44% | 17.145,00 |
| 19.01.2026 | 139,95 | 140,20 | 135,00 | 135,85 | -5,92% | 6.764,00 |
| 16.01.2026 | 150,38 | 151,30 | 144,15 | 144,40 | -4,42% | 13.851,00 |
| 15.01.2026 | 149,35 | 151,60 | 146,73 | 151,08 | 0,28% | 26.136,00 |
| 14.01.2026 | 151,05 | 151,90 | 148,60 | 150,65 | 0,53% | 11.921,00 |
| 13.01.2026 | 153,45 | 154,95 | 149,85 | 149,85 | -4,20% | 15.629,00 |
| 12.01.2026 | 160,15 | 160,15 | 155,90 | 156,43 | -2,54% | 8.825,00 |
| 09.01.2026 | 163,40 | 166,75 | 159,10 | 160,50 | 1,07% | 10.045,00 |
| 08.01.2026 | 156,95 | 159,65 | 153,80 | 158,80 | 0,89% | 49.442,00 |
| 07.01.2026 | 162,50 | 162,50 | 155,93 | 157,40 | -5,21% | 26.121,00 |
| 06.01.2026 | 163,30 | 167,50 | 162,45 | 166,05 | 1,03% | 9.823,00 |
| 05.01.2026 | 162,50 | 165,25 | 161,70 | 164,35 | 2,05% | 6.343,00 |
| 02.01.2026 | 160,58 | 161,25 | 158,85 | 161,05 | 0,41% | 26.315,00 |
| 31.12.2025 | 160,23 | 160,75 | 159,70 | 160,40 | -0,93% | 2.600,00 |
| 30.12.2025 | 159,60 | 162,35 | 159,45 | 161,90 | 0,94% | 3.016,00 |
| 29.12.2025 | 161,95 | 162,25 | 159,85 | 160,40 | -0,31% | 11.282,00 |
| 24.12.2025 | 161,90 | 161,90 | 160,55 | 160,90 | -0,22% | 3.349,00 |
| 23.12.2025 | 166,15 | 166,38 | 160,85 | 161,25 | -3,36% | 5.846,00 |
| 22.12.2025 | 166,30 | 167,45 | 164,30 | 166,85 | 0,63% | 5.394,00 |
| 19.12.2025 | 164,77 | 166,55 | 163,60 | 165,80 | 1,10% | 9.735,00 |
| 18.12.2025 | 163,55 | 165,10 | 162,60 | 164,00 | -0,73% | 8.582,00 |
| 17.12.2025 | 164,02 | 167,15 | 163,93 | 165,20 | 1,38% | 8.168,00 |
| 16.12.2025 | 162,95 | 163,75 | 162,10 | 162,95 | -0,76% | 9.447,00 |
| 15.12.2025 | 166,05 | 167,50 | 162,05 | 164,20 | -1,85% | 14.773,00 |
| 12.12.2025 | 163,68 | 171,75 | 163,50 | 167,30 | 3,11% | 33.767,00 |
| 11.12.2025 | 161,45 | 163,10 | 160,30 | 162,25 | 0,06% | 9.152,00 |
| 10.12.2025 | 162,00 | 163,55 | 161,30 | 162,15 | 0,23% | 14.802,00 |
| 09.12.2025 | 159,95 | 162,95 | 159,65 | 161,77 | 2,10% | 17.420,00 |
| 08.12.2025 | 156,90 | 158,60 | 154,65 | 158,45 | 0,51% | 8.462,00 |
| 05.12.2025 | 158,15 | 158,98 | 155,73 | 157,65 | 1,45% | 7.991,00 |
| 04.12.2025 | 159,20 | 159,20 | 154,65 | 155,40 | -0,92% | 13.531,00 |
| 03.12.2025 | 158,50 | 158,50 | 155,30 | 156,85 | -1,95% | 27.917,00 |
| 02.12.2025 | 154,27 | 160,77 | 154,27 | 159,98 | 1,54% | 39.889,00 |
| 01.12.2025 | 157,95 | 158,00 | 152,93 | 157,55 | -0,16% | 23.810,00 |
| 28.11.2025 | 154,95 | 158,60 | 152,20 | 157,80 | 2,30% | 32.629,00 |
| 27.11.2025 | 150,80 | 156,10 | 149,75 | 154,25 | 2,08% | 18.774,00 |
| 26.11.2025 | 149,95 | 153,70 | 142,00 | 151,10 | 2,48% | 55.191,00 |
| 25.11.2025 | 146,05 | 147,50 | 144,30 | 147,45 | 0,51% | 11.022,00 |
| 24.11.2025 | 149,65 | 151,00 | 145,55 | 146,70 | -0,98% | 6.116,00 |
| 21.11.2025 | 148,15 | 150,95 | 146,00 | 148,15 | -1,20% | 12.848,00 |
| 20.11.2025 | 148,02 | 153,30 | 148,00 | 149,95 | 2,08% | 28.901,00 |
| 19.11.2025 | 147,65 | 148,45 | 144,35 | 146,90 | 0,03% | 16.160,00 |
| 18.11.2025 | 146,45 | 149,60 | 141,80 | 146,85 | -0,31% | 19.327,00 |
| 17.11.2025 | 151,55 | 154,00 | 147,30 | 147,30 | -2,90% | 15.601,00 |
| 14.11.2025 | 154,10 | 154,10 | 147,00 | 151,70 | -2,24% | 40.278,00 |
| 13.11.2025 | 172,38 | 176,65 | 154,50 | 155,18 | -13,09% | 60.290,00 |
| 12.11.2025 | 176,30 | 179,80 | 175,40 | 178,55 | 1,71% | 26.494,00 |
| 11.11.2025 | 174,35 | 176,85 | 173,10 | 175,55 | -0,23% | 19.667,00 |
| 10.11.2025 | 168,70 | 176,25 | 168,70 | 175,95 | 5,87% | 33.062,00 |
| 07.11.2025 | 162,35 | 168,70 | 158,65 | 166,20 | 2,09% | 71.783,00 |
| 06.11.2025 | 165,18 | 168,35 | 162,73 | 162,80 | -0,88% | 28.421,00 |
| 05.11.2025 | 169,35 | 170,00 | 162,30 | 164,25 | -3,15% | 41.155,00 |
| 04.11.2025 | 175,40 | 175,40 | 169,55 | 169,60 | -3,58% | 59.583,00 |