174,000€
1,61%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 175,95 | 182,33 | 170,60 | 173,10 | -0,86% | - |
| 25.04.2024 | 173,38 | 181,35 | 169,85 | 174,60 | 0,22% | - |
| 24.04.2024 | 178,05 | 181,52 | 169,75 | 174,23 | -1,75% | - |
| 23.04.2024 | 173,40 | 183,25 | 171,45 | 177,33 | 2,25% | - |
| 22.04.2024 | 173,05 | 181,18 | 167,27 | 173,43 | 0,76% | - |
| 19.04.2024 | 171,10 | 180,15 | 169,88 | 172,13 | -0,19% | - |
| 18.04.2024 | 170,35 | 177,00 | 170,00 | 172,45 | 1,44% | - |
| 17.04.2024 | 173,65 | 177,73 | 166,63 | 170,00 | -1,97% | - |
| 16.04.2024 | 173,10 | 178,10 | 171,83 | 173,43 | 0,20% | - |
| 15.04.2024 | 175,58 | 183,85 | 172,65 | 173,08 | -1,34% | - |
| 12.04.2024 | 179,10 | 181,23 | 173,35 | 175,43 | -2,60% | - |
| 11.04.2024 | 181,90 | 184,60 | 177,30 | 180,10 | -0,94% | - |
| 10.04.2024 | 181,80 | 185,05 | 178,90 | 181,80 | -0,79% | - |
| 09.04.2024 | 177,55 | 183,98 | 177,40 | 183,25 | 3,15% | - |
| 08.04.2024 | 185,65 | 186,95 | 175,77 | 177,65 | -4,46% | - |
| 05.04.2024 | 185,88 | 188,75 | 178,58 | 185,95 | 0,35% | - |
| 04.04.2024 | 184,02 | 187,98 | 178,40 | 185,30 | 0,58% | - |
| 03.04.2024 | 177,90 | 188,38 | 177,85 | 184,23 | 3,27% | - |
| 02.04.2024 | 182,90 | 188,00 | 176,68 | 178,40 | -2,46% | - |
| 28.03.2024 | 186,60 | 189,48 | 180,83 | 182,90 | -2,05% | - |
| 27.03.2024 | 198,93 | 198,93 | 178,10 | 186,73 | -5,93% | - |
| 26.03.2024 | 200,27 | 209,80 | 195,55 | 198,50 | -0,82% | - |
| 25.03.2024 | 201,95 | 204,60 | 199,50 | 200,15 | -1,11% | - |
| 22.03.2024 | 201,43 | 204,30 | 199,27 | 202,40 | 1,28% | - |
| 21.03.2024 | 199,23 | 204,55 | 198,02 | 199,85 | 0,45% | - |
| 20.03.2024 | 198,30 | 207,85 | 195,20 | 198,95 | 0,26% | - |
| 19.03.2024 | 197,00 | 206,33 | 193,73 | 198,43 | 0,63% | - |
| 18.03.2024 | 199,33 | 200,45 | 193,93 | 197,18 | -0,80% | - |
| 15.03.2024 | 204,80 | 211,60 | 197,73 | 198,77 | -2,97% | - |
| 14.03.2024 | 206,15 | 206,85 | 199,38 | 204,85 | -0,51% | 100,00 |
| 13.03.2024 | 203,10 | 212,50 | 202,30 | 205,90 | 1,50% | - |
| 12.03.2024 | 200,05 | 212,30 | 198,23 | 202,85 | 1,51% | - |
| 11.03.2024 | 199,38 | 206,25 | 195,23 | 199,83 | 0,25% | - |
| 08.03.2024 | 202,30 | 208,70 | 197,77 | 199,33 | -1,32% | - |
| 07.03.2024 | 201,43 | 204,75 | 197,00 | 202,00 | 0,07% | - |
| 06.03.2024 | 197,20 | 203,55 | 196,93 | 201,85 | 2,57% | - |
| 05.03.2024 | 197,50 | 198,75 | 194,68 | 196,80 | -0,54% | - |
| 04.03.2024 | 199,05 | 199,05 | 195,58 | 197,88 | -0,68% | - |
| 01.03.2024 | 202,00 | 202,15 | 196,58 | 199,23 | -1,23% | - |
| 29.02.2024 | 198,38 | 202,80 | 196,95 | 201,70 | 1,78% | - |
| 28.02.2024 | 199,85 | 200,63 | 195,83 | 198,18 | -0,65% | - |
| 27.02.2024 | 194,18 | 201,45 | 194,10 | 199,48 | 2,66% | - |
| 26.02.2024 | 195,43 | 199,83 | 190,88 | 194,30 | -0,58% | - |
| 23.02.2024 | 194,98 | 199,48 | 190,88 | 195,43 | 0,39% | - |
| 22.02.2024 | 189,18 | 198,68 | 187,45 | 194,68 | 2,70% | - |
| 21.02.2024 | 190,88 | 194,08 | 187,50 | 189,55 | -0,93% | - |
| 20.02.2024 | 197,55 | 197,70 | 189,20 | 191,33 | -3,38% | 26,00 |
| 19.02.2024 | 198,00 | 199,43 | 197,25 | 198,02 | 0,11% | 63,00 |
| 16.02.2024 | 199,08 | 203,05 | 194,65 | 197,80 | -0,54% | - |
| 15.02.2024 | 194,15 | 202,38 | 192,40 | 198,88 | 2,54% | - |
| 14.02.2024 | 190,58 | 195,90 | 190,52 | 193,95 | 1,60% | - |
| 13.02.2024 | 198,02 | 198,08 | 189,23 | 190,90 | -3,59% | - |
| 12.02.2024 | 200,90 | 201,58 | 195,23 | 198,00 | -1,49% | - |
| 09.02.2024 | 192,65 | 202,80 | 192,65 | 201,00 | 3,24% | 25,00 |
| 08.02.2024 | 191,68 | 201,55 | 191,65 | 194,70 | 1,02% | 80,00 |
| 07.02.2024 | 194,50 | 199,88 | 192,65 | 192,73 | -1,04% | - |
| 06.02.2024 | 194,83 | 200,80 | 192,98 | 194,75 | 0,06% | - |
| 05.02.2024 | 194,40 | 202,40 | 193,45 | 194,63 | 1,09% | - |
| 02.02.2024 | 193,70 | 198,48 | 191,23 | 192,52 | 0,33% | - |
| 01.02.2024 | 193,33 | 193,83 | 191,08 | 191,90 | 4,14% | - |
| 22.01.2024 | 183,27 | 185,48 | 181,75 | 184,27 | 0,55% | - |
| 19.01.2024 | 177,58 | 185,40 | 176,02 | 183,27 | 2,89% | - |
| 18.01.2024 | 153,73 | 180,70 | 153,73 | 178,13 | 15,16% | 150,00 |
| 17.01.2024 | 151,00 | 154,77 | 150,68 | 154,68 | 1,43% | - |
| 16.01.2024 | 153,50 | 154,55 | 150,10 | 152,50 | -0,05% | - |
| 15.01.2024 | 149,27 | 154,23 | 147,58 | 152,58 | 2,40% | - |
| 12.01.2024 | 148,33 | 150,43 | 147,48 | 149,00 | 1,64% | - |
| 11.01.2024 | 149,77 | 151,10 | 146,40 | 146,60 | -1,43% | 58,00 |
| 10.01.2024 | 153,45 | 154,73 | 148,30 | 148,73 | -3,47% | 250,00 |
| 09.01.2024 | 158,00 | 158,00 | 153,77 | 154,08 | -1,61% | - |
| 08.01.2024 | 154,18 | 156,63 | 152,60 | 156,60 | 0,24% | - |
| 05.01.2024 | 153,48 | 156,23 | 152,25 | 156,23 | 0,47% | - |
| 04.01.2024 | 158,95 | 159,93 | 154,23 | 155,50 | -2,16% | - |
| 03.01.2024 | 157,65 | 160,60 | 156,73 | 158,93 | 0,82% | - |
| 02.01.2024 | 171,58 | 171,65 | 157,43 | 157,63 | -1,50% | - |
| 29.12.2023 | 161,73 | 161,77 | 158,43 | 160,02 | 0,11% | - |
| 28.12.2023 | 161,80 | 163,50 | 158,13 | 159,85 | -1,08% | - |
| 27.12.2023 | 162,08 | 163,73 | 160,88 | 161,60 | -0,22% | - |
| 22.12.2023 | 162,52 | 163,65 | 161,20 | 161,95 | -0,80% | - |
| 21.12.2023 | 164,10 | 164,90 | 161,60 | 163,25 | -0,73% | - |
| 20.12.2023 | 160,30 | 167,30 | 160,05 | 164,45 | 2,46% | - |
| 19.12.2023 | 154,20 | 162,02 | 154,18 | 160,50 | 3,18% | - |
| 18.12.2023 | 155,15 | 158,98 | 153,65 | 155,55 | 0,14% | - |
| 15.12.2023 | 154,80 | 158,95 | 154,52 | 155,33 | 0,34% | - |
| 14.12.2023 | 153,63 | 157,27 | 152,65 | 154,80 | 1,39% | - |
| 13.12.2023 | 152,75 | 155,33 | 151,10 | 152,68 | -0,41% | 132,00 |
| 12.12.2023 | 155,23 | 159,00 | 152,55 | 153,30 | -2,17% | - |
| 11.12.2023 | 153,15 | 160,33 | 151,73 | 156,70 | 1,59% | 10,00 |
| 08.12.2023 | 150,68 | 154,35 | 149,60 | 154,25 | 2,37% | - |
| 07.12.2023 | 150,85 | 151,70 | 149,20 | 150,68 | -0,74% | - |
| 06.12.2023 | 146,50 | 152,33 | 146,43 | 151,80 | 3,72% | 122,00 |
| 05.12.2023 | 144,23 | 146,77 | 143,93 | 146,35 | 0,98% | - |
| 04.12.2023 | 147,13 | 148,20 | 140,65 | 144,93 | 0,29% | - |
| 01.12.2023 | 144,27 | 147,95 | 142,68 | 144,50 | 0,40% | - |
| 30.11.2023 | 144,10 | 145,65 | 142,83 | 143,93 | -0,05% | - |
| 29.11.2023 | 145,63 | 146,93 | 142,23 | 144,00 | -0,74% | - |
| 28.11.2023 | 143,88 | 145,48 | 142,35 | 145,08 | 0,90% | - |
| 27.11.2023 | 144,27 | 145,00 | 143,48 | 143,77 | -0,71% | - |
| 24.11.2023 | 146,95 | 146,95 | 143,77 | 144,80 | -1,45% | - |
| 23.11.2023 | 148,77 | 149,05 | 146,38 | 146,93 | -1,11% | - |