182,075€
2,35%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 177,90 | 184,58 | 177,48 | 182,27 | 2,46% | - |
| 02.05.2024 | 174,77 | 180,45 | 174,77 | 177,90 | 1,92% | - |
| 30.04.2024 | 174,73 | 178,25 | 173,75 | 174,55 | -0,10% | - |
| 29.04.2024 | 173,73 | 176,98 | 171,50 | 174,73 | 0,95% | - |
| 26.04.2024 | 174,77 | 177,15 | 172,13 | 173,08 | -1,44% | - |
| 25.04.2024 | 174,20 | 175,85 | 170,50 | 175,60 | 1,28% | - |
| 24.04.2024 | 177,35 | 178,20 | 170,93 | 173,38 | -2,35% | - |
| 23.04.2024 | 172,90 | 179,13 | 172,73 | 177,55 | 2,57% | - |
| 22.04.2024 | 171,77 | 175,90 | 169,90 | 173,10 | 0,77% | - |
| 19.04.2024 | 172,60 | 174,93 | 170,10 | 171,77 | -0,48% | - |
| 18.04.2024 | 169,83 | 174,10 | 169,52 | 172,60 | 1,63% | - |
| 17.04.2024 | 173,58 | 175,43 | 168,90 | 169,83 | -2,16% | - |
| 16.04.2024 | 173,25 | 175,93 | 172,00 | 173,58 | 0,30% | - |
| 15.04.2024 | 175,60 | 178,05 | 172,88 | 173,05 | -0,86% | 15,00 |
| 12.04.2024 | 178,85 | 180,68 | 173,43 | 174,55 | -2,40% | - |
| 11.04.2024 | 181,88 | 183,13 | 177,98 | 178,85 | -1,66% | - |
| 10.04.2024 | 183,68 | 184,00 | 180,73 | 181,88 | -0,74% | - |
| 09.04.2024 | 177,38 | 183,70 | 177,18 | 183,23 | 3,30% | - |
| 08.04.2024 | 186,48 | 186,68 | 176,60 | 177,38 | -4,88% | - |
| 05.04.2024 | 185,43 | 187,40 | 179,15 | 186,48 | 0,67% | - |
| 04.04.2024 | 184,63 | 186,02 | 181,85 | 185,23 | 0,32% | - |
| 03.04.2024 | 178,05 | 186,93 | 177,83 | 184,63 | 3,45% | - |
| 02.04.2024 | 183,15 | 184,20 | 177,25 | 178,48 | -2,55% | - |
| 28.03.2024 | 186,50 | 189,13 | 182,10 | 183,15 | -1,91% | - |
| 27.03.2024 | 198,85 | 199,10 | 180,43 | 186,73 | -5,98% | - |
| 26.03.2024 | 200,27 | 209,85 | 196,50 | 198,60 | -0,94% | - |
| 25.03.2024 | 202,25 | 202,50 | 200,10 | 200,48 | -0,98% | - |
| 22.03.2024 | 200,35 | 203,40 | 198,93 | 202,45 | 1,05% | - |
| 21.03.2024 | 199,68 | 202,55 | 197,98 | 200,35 | 0,69% | - |
| 20.03.2024 | 198,33 | 201,83 | 195,15 | 198,98 | 0,33% | - |
| 19.03.2024 | 197,38 | 200,20 | 193,65 | 198,33 | 0,48% | - |
| 18.03.2024 | 199,10 | 199,60 | 195,23 | 197,38 | -0,74% | - |
| 15.03.2024 | 205,10 | 208,80 | 198,63 | 198,85 | -3,05% | - |
| 14.03.2024 | 206,25 | 206,75 | 202,45 | 205,10 | -0,56% | - |
| 13.03.2024 | 202,95 | 207,90 | 202,75 | 206,25 | 1,63% | - |
| 12.03.2024 | 199,98 | 206,05 | 198,60 | 202,95 | 1,49% | - |
| 11.03.2024 | 199,75 | 200,77 | 195,20 | 199,98 | 0,11% | - |
| 08.03.2024 | 202,20 | 203,05 | 198,15 | 199,75 | -1,09% | - |
| 07.03.2024 | 202,05 | 202,90 | 197,05 | 201,95 | -0,17% | - |
| 06.03.2024 | 197,27 | 203,50 | 196,93 | 202,30 | 2,42% | - |
| 05.03.2024 | 197,48 | 198,63 | 194,95 | 197,52 | -0,20% | - |
| 04.03.2024 | 199,02 | 199,25 | 195,55 | 197,93 | -0,43% | - |
| 01.03.2024 | 202,20 | 202,90 | 198,20 | 198,77 | -1,69% | - |
| 29.02.2024 | 198,52 | 202,45 | 197,95 | 202,20 | 1,97% | - |
| 28.02.2024 | 200,27 | 200,27 | 197,00 | 198,30 | -1,10% | - |
| 27.02.2024 | 194,60 | 201,13 | 194,15 | 200,50 | 3,03% | - |
| 26.02.2024 | 195,38 | 197,27 | 193,48 | 194,60 | -0,28% | - |
| 23.02.2024 | 194,80 | 196,43 | 192,60 | 195,15 | 0,18% | - |
| 22.02.2024 | 189,50 | 197,83 | 188,68 | 194,80 | 2,69% | - |
| 21.02.2024 | 191,63 | 192,88 | 187,95 | 189,70 | -1,00% | - |
| 20.02.2024 | 198,38 | 198,38 | 190,48 | 191,63 | -3,40% | - |
| 19.02.2024 | 198,58 | 202,02 | 197,95 | 198,38 | 7,78% | - |
| 22.01.2024 | 184,63 | 186,00 | 182,20 | 184,05 | -0,43% | - |
| 19.01.2024 | 177,77 | 185,23 | 177,60 | 184,85 | 3,85% | - |
| 18.01.2024 | 154,70 | 180,43 | 152,50 | 178,00 | 15,06% | - |
| 17.01.2024 | 152,60 | 154,80 | 151,65 | 154,70 | 0,52% | - |
| 16.01.2024 | 152,43 | 154,63 | 150,38 | 153,90 | 0,97% | - |
| 15.01.2024 | 148,85 | 153,10 | 148,60 | 152,43 | 2,52% | - |
| 12.01.2024 | 147,95 | 151,08 | 147,88 | 148,68 | 0,61% | - |
| 11.01.2024 | 149,55 | 150,58 | 147,13 | 147,77 | -0,71% | - |
| 10.01.2024 | 154,90 | 155,33 | 148,33 | 148,83 | -4,14% | 8,00 |
| 09.01.2024 | 155,73 | 157,23 | 153,77 | 155,25 | -0,43% | - |
| 08.01.2024 | 154,80 | 156,90 | 153,33 | 155,93 | 0,73% | - |
| 05.01.2024 | 154,98 | 155,83 | 152,93 | 154,80 | -0,35% | - |
| 04.01.2024 | 158,55 | 160,55 | 154,65 | 155,35 | -2,14% | - |
| 03.01.2024 | 158,75 | 160,73 | 157,18 | 158,75 | -0,13% | - |
| 02.01.2024 | 160,83 | 166,40 | 158,25 | 158,95 | -1,17% | - |
| 29.12.2023 | 159,68 | 162,08 | 159,65 | 160,83 | 0,72% | - |
| 28.12.2023 | 162,68 | 163,27 | 159,40 | 159,68 | -1,84% | - |
| 27.12.2023 | 163,95 | 164,55 | 160,90 | 162,68 | -0,18% | - |
| 22.12.2023 | 163,08 | 163,80 | 161,90 | 162,98 | -0,06% | - |
| 21.12.2023 | 166,08 | 166,25 | 162,45 | 163,08 | -1,45% | 3,00 |
| 20.12.2023 | 162,13 | 166,68 | 161,33 | 165,48 | 2,19% | - |
| 19.12.2023 | 154,77 | 162,65 | 154,58 | 161,93 | 4,62% | - |
| 18.12.2023 | 155,73 | 158,93 | 154,05 | 154,77 | -0,35% | - |
| 15.12.2023 | 154,80 | 159,13 | 154,70 | 155,33 | 0,57% | - |
| 14.12.2023 | 153,77 | 157,27 | 152,65 | 154,45 | 1,16% | - |
| 13.12.2023 | 153,30 | 155,38 | 151,10 | 152,68 | -0,41% | - |
| 12.12.2023 | 157,13 | 157,40 | 152,73 | 153,30 | -2,31% | - |
| 11.12.2023 | 154,25 | 157,88 | 151,95 | 156,93 | 1,87% | - |
| 08.12.2023 | 150,85 | 154,35 | 149,60 | 154,05 | 2,24% | - |
| 07.12.2023 | 151,77 | 151,77 | 149,20 | 150,68 | -0,72% | - |
| 06.12.2023 | 146,33 | 152,33 | 146,33 | 151,77 | 3,72% | - |
| 05.12.2023 | 144,93 | 146,77 | 144,18 | 146,33 | 1,09% | - |
| 04.12.2023 | 147,38 | 147,38 | 141,27 | 144,75 | -1,91% | - |
| 01.12.2023 | 144,27 | 148,05 | 142,93 | 147,58 | 2,64% | - |
| 30.11.2023 | 144,48 | 145,63 | 142,93 | 143,77 | -0,12% | - |
| 29.11.2023 | 145,08 | 146,52 | 142,40 | 143,95 | -0,78% | - |
| 28.11.2023 | 143,77 | 145,45 | 142,38 | 145,08 | 0,90% | - |
| 27.11.2023 | 144,27 | 145,18 | 143,58 | 143,77 | -0,71% | - |
| 24.11.2023 | 146,93 | 146,93 | 143,93 | 144,80 | -1,45% | - |
| 23.11.2023 | 148,58 | 149,10 | 146,27 | 146,93 | -1,11% | - |
| 22.11.2023 | 147,13 | 150,38 | 146,05 | 148,58 | 1,11% | - |
| 21.11.2023 | 148,58 | 149,77 | 146,45 | 146,95 | -1,09% | - |
| 20.11.2023 | 145,50 | 149,33 | 143,75 | 148,58 | 2,11% | - |
| 17.11.2023 | 142,80 | 146,73 | 142,35 | 145,50 | 1,78% | - |
| 16.11.2023 | 144,55 | 144,85 | 141,90 | 142,95 | -1,00% | - |
| 15.11.2023 | 147,35 | 149,02 | 144,20 | 144,40 | -2,00% | - |
| 14.11.2023 | 142,43 | 148,48 | 140,83 | 147,35 | 3,35% | - |
| 13.11.2023 | 139,27 | 142,93 | 139,27 | 142,58 | 2,00% | - |