£77,229
-3,29%
Echtzeit-Aktienkurs Flutter Entertainment plc
Bid:
Ask:
Aktienkurse zur Flutter Entertainment plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 77,46 | 78,30 | 75,16 | 78,08 | -2,23% | 21.995,00 |
| 17.06.2026 | 81,20 | 81,88 | 79,04 | 79,86 | -1,67% | 15.224,00 |
| 16.06.2026 | 81,00 | 84,46 | 81,00 | 81,22 | 1,53% | 41.786,00 |
| 15.06.2026 | 82,66 | 83,33 | 79,72 | 80,00 | -0,62% | 40.091,00 |
| 12.06.2026 | 83,92 | 83,94 | 80,06 | 80,50 | -3,94% | 36.606,00 |
| 11.06.2026 | 84,34 | 86,34 | 82,98 | 83,80 | -3,43% | 32.004,00 |
| 10.06.2026 | 84,54 | 88,94 | 82,66 | 86,78 | 5,19% | 80.918,00 |
| 09.06.2026 | 78,44 | 83,82 | 78,18 | 82,50 | 4,17% | 40.984,00 |
| 08.06.2026 | 75,34 | 79,32 | 74,38 | 79,20 | 4,79% | 41.004,00 |
| 05.06.2026 | 75,46 | 76,94 | 74,76 | 75,58 | -1,67% | 19.417,00 |
| 04.06.2026 | 74,67 | 77,84 | 74,54 | 76,86 | 2,04% | 45.341,00 |
| 03.06.2026 | 75,63 | 75,97 | 73,92 | 75,32 | 0,67% | 55.331,00 |
| 02.06.2026 | 78,00 | 78,56 | 74,30 | 74,82 | -0,01% | 26.582,00 |
| 01.06.2026 | 72,04 | 76,51 | 72,04 | 74,83 | 3,31% | 26.785,00 |
| 29.05.2026 | 71,80 | 72,65 | 69,80 | 72,43 | 1,05% | 9.967,00 |
| 28.05.2026 | 70,28 | 71,83 | 69,80 | 71,68 | 0,45% | 13.580,00 |
| 27.05.2026 | 70,24 | 71,97 | 69,70 | 71,36 | 0,41% | 29.067,00 |
| 26.05.2026 | 73,14 | 73,32 | 70,04 | 71,07 | -1,91% | 11.371,00 |
| 25.05.2026 | 72,53 | 72,77 | 72,44 | 72,45 | -1,69% | - |
| 22.05.2026 | 72,60 | 74,38 | 72,11 | 73,70 | 2,72% | 11.524,00 |
| 21.05.2026 | 72,22 | 72,22 | 70,22 | 71,75 | -0,71% | 11.693,00 |
| 20.05.2026 | 72,22 | 72,96 | 70,76 | 72,26 | -1,47% | 12.455,00 |
| 19.05.2026 | 72,56 | 74,32 | 72,14 | 73,34 | 2,12% | 17.057,00 |
| 18.05.2026 | 68,46 | 71,96 | 68,42 | 71,82 | 3,55% | 28.959,00 |
| 15.05.2026 | 69,58 | 70,82 | 68,50 | 69,36 | -0,20% | 51.158,00 |
| 14.05.2026 | 69,98 | 70,38 | 68,22 | 69,50 | -0,43% | 29.475,00 |
| 13.05.2026 | 71,46 | 71,46 | 68,28 | 69,80 | -4,55% | 31.558,00 |
| 12.05.2026 | 69,22 | 73,13 | 67,30 | 73,13 | 4,44% | 49.616,00 |
| 11.05.2026 | 73,76 | 73,76 | 69,22 | 70,02 | -7,41% | 48.102,00 |
| 08.05.2026 | 74,02 | 76,80 | 74,02 | 75,62 | 0,40% | 28.801,00 |
| 07.05.2026 | 74,44 | 76,88 | 70,62 | 75,32 | -1,85% | 52.332,00 |
| 06.05.2026 | 77,08 | 78,38 | 76,26 | 76,74 | 0,18% | 36.115,00 |
| 05.05.2026 | 77,26 | 77,38 | 75,34 | 76,60 | -3,51% | 44.881,00 |
| 04.05.2026 | 78,90 | 79,94 | 78,26 | 79,39 | 0,92% | - |
| 01.05.2026 | 79,24 | 80,90 | 78,50 | 78,66 | -1,06% | 31.068,00 |
| 30.04.2026 | 79,41 | 79,82 | 78,34 | 79,50 | -1,86% | 30.887,00 |
| 29.04.2026 | 81,22 | 81,44 | 79,98 | 81,01 | 1,39% | 17.908,00 |
| 28.04.2026 | 81,56 | 82,24 | 79,28 | 79,90 | -2,51% | 38.742,00 |
| 27.04.2026 | 81,73 | 83,68 | 81,54 | 81,96 | 0,95% | 35.887,00 |
| 24.04.2026 | 78,57 | 83,38 | 77,12 | 81,19 | 3,49% | 48.424,00 |
| 23.04.2026 | 77,48 | 79,16 | 77,23 | 78,45 | -1,67% | 21.839,00 |
| 22.04.2026 | 80,94 | 81,89 | 79,12 | 79,78 | -1,07% | 18.203,00 |
| 21.04.2026 | 81,22 | 82,38 | 80,42 | 80,64 | 0,17% | 52.279,00 |
| 20.04.2026 | 80,90 | 82,05 | 80,24 | 80,50 | -1,82% | 15.595,00 |
| 17.04.2026 | 81,40 | 83,38 | 80,60 | 81,99 | 1,59% | 31.742,00 |
| 16.04.2026 | 80,25 | 83,36 | 79,74 | 80,71 | -2,07% | 36.216,00 |
| 15.04.2026 | 78,66 | 82,56 | 78,66 | 82,42 | 3,70% | 25.382,00 |
| 14.04.2026 | 78,18 | 79,78 | 77,42 | 79,48 | 2,55% | 30.000,00 |
| 13.04.2026 | 75,40 | 78,34 | 74,48 | 77,50 | 2,13% | 24.292,00 |
| 10.04.2026 | 78,50 | 79,48 | 75,52 | 75,88 | -0,56% | 19.813,00 |
| 09.04.2026 | 80,49 | 81,18 | 76,31 | 76,31 | -6,05% | 22.328,00 |
| 08.04.2026 | 80,44 | 82,20 | 80,44 | 81,22 | 3,81% | 30.790,00 |
| 07.04.2026 | 77,80 | 80,08 | 77,80 | 78,24 | -0,56% | 17.296,00 |
| 02.04.2026 | 75,66 | 79,22 | 75,35 | 78,68 | 1,69% | 43.553,00 |
| 01.04.2026 | 77,50 | 78,88 | 75,66 | 77,37 | 0,23% | 33.889,00 |
| 31.03.2026 | 75,84 | 77,36 | 75,62 | 77,19 | 1,11% | 27.788,00 |
| 30.03.2026 | 76,00 | 77,36 | 75,54 | 76,34 | 0,53% | 24.025,00 |
| 27.03.2026 | 79,08 | 79,08 | 75,42 | 75,94 | -1,81% | 32.217,00 |
| 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 |