207,000$
1,15%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 203,45 | 207,20 | 202,80 | 207,01 | 1,16% | 1.385.406,00 |
| 09.05.2024 | 199,08 | 204,94 | 198,77 | 204,64 | 2,44% | 496.262,00 |
| 08.05.2024 | 199,40 | 201,84 | 198,18 | 199,76 | -1,54% | 545.293,00 |
| 07.05.2024 | 202,27 | 205,80 | 200,96 | 202,89 | 0,00% | 512.174,00 |
| 06.05.2024 | 201,06 | 204,80 | 198,85 | 202,90 | 3,32% | 704.944,00 |
| 03.05.2024 | 196,47 | 205,90 | 194,97 | 196,38 | 2,51% | 427.022,00 |
| 02.05.2024 | 192,05 | 192,82 | 189,66 | 191,58 | 0,96% | 479.788,00 |
| 01.05.2024 | 185,71 | 192,23 | 184,85 | 189,76 | 1,88% | 435.578,00 |
| 30.04.2024 | 189,32 | 189,47 | 186,12 | 186,26 | -0,62% | 266.691,00 |
| 29.04.2024 | 184,19 | 188,43 | 183,72 | 187,42 | 1,05% | 181.577,00 |
| 26.04.2024 | 185,92 | 188,05 | 184,42 | 185,47 | -0,99% | 230.864,00 |
| 25.04.2024 | 183,58 | 187,99 | 182,54 | 187,33 | 0,50% | 182.484,00 |
| 24.04.2024 | 187,94 | 187,94 | 182,88 | 186,39 | -1,84% | 277.402,00 |
| 23.04.2024 | 187,18 | 190,08 | 186,83 | 189,89 | 2,72% | 199.503,00 |
| 22.04.2024 | 182,70 | 185,89 | 181,52 | 184,86 | 0,71% | 238.120,00 |
| 19.04.2024 | 183,84 | 184,59 | 182,15 | 183,55 | 0,01% | 133.770,00 |
| 18.04.2024 | 183,67 | 184,71 | 182,47 | 183,54 | 1,24% | 253.828,00 |
| 17.04.2024 | 185,86 | 186,03 | 180,63 | 181,30 | -1,64% | 225.324,00 |
| 16.04.2024 | 186,32 | 186,52 | 183,80 | 184,33 | 0,17% | 180.350,00 |
| 15.04.2024 | 188,67 | 188,81 | 183,57 | 184,01 | -1,29% | 164.451,00 |
| 12.04.2024 | 189,24 | 189,65 | 184,48 | 186,41 | -2,80% | 384.525,00 |
| 11.04.2024 | 194,40 | 194,57 | 190,63 | 191,77 | -1,89% | 269.729,00 |
| 10.04.2024 | 196,68 | 197,65 | 194,94 | 195,47 | -1,86% | 152.461,00 |
| 09.04.2024 | 197,44 | 199,50 | 195,73 | 199,17 | 3,38% | 227.283,00 |
| 08.04.2024 | 199,21 | 199,30 | 191,60 | 192,65 | -4,30% | 288.392,00 |
| 05.04.2024 | 197,80 | 202,46 | 197,57 | 201,30 | 0,15% | 425.277,00 |
| 04.04.2024 | 200,15 | 201,35 | 198,24 | 200,99 | 0,91% | 615.284,00 |
| 03.04.2024 | 194,14 | 202,37 | 194,14 | 199,18 | 3,76% | 376.238,00 |
| 02.04.2024 | 192,79 | 195,16 | 190,76 | 191,97 | -2,24% | 273.885,00 |
| 01.04.2024 | 197,46 | 198,90 | 194,62 | 196,37 | -0,57% | 169.273,00 |
| 28.03.2024 | 204,43 | 204,43 | 196,49 | 197,49 | -2,37% | 338.332,00 |
| 27.03.2024 | 208,90 | 208,90 | 195,50 | 202,29 | -5,84% | 644.183,00 |
| 26.03.2024 | 216,66 | 219,81 | 214,30 | 214,84 | -1,00% | 267.059,00 |
| 25.03.2024 | 219,01 | 219,40 | 216,86 | 217,00 | -0,85% | 173.989,00 |
| 22.03.2024 | 219,08 | 220,19 | 216,71 | 218,87 | 0,38% | 144.990,00 |
| 21.03.2024 | 218,75 | 219,80 | 216,16 | 218,04 | 0,36% | 256.047,00 |
| 20.03.2024 | 212,94 | 218,38 | 212,08 | 217,25 | 0,72% | 114.680,00 |
| 19.03.2024 | 213,94 | 216,40 | 212,98 | 215,70 | 0,58% | 91.756,00 |
| 18.03.2024 | 214,38 | 215,26 | 212,47 | 214,45 | -0,75% | 68.858,00 |
| 15.03.2024 | 219,50 | 221,78 | 216,07 | 216,07 | -3,06% | 121.857,00 |
| 14.03.2024 | 225,10 | 225,10 | 221,02 | 222,89 | -1,21% | 100.535,00 |
| 13.03.2024 | 225,03 | 226,40 | 223,35 | 225,63 | 1,96% | 108.539,00 |
| 12.03.2024 | 218,18 | 222,90 | 217,05 | 221,30 | 1,28% | 84.620,00 |
| 11.03.2024 | 214,07 | 219,59 | 213,37 | 218,50 | 0,23% | 66.708,00 |
| 08.03.2024 | 220,57 | 220,87 | 216,37 | 218,00 | -1,50% | 96.261,00 |
| 07.03.2024 | 218,13 | 221,92 | 216,95 | 221,32 | 0,55% | 198.837,00 |
| 06.03.2024 | 216,71 | 221,80 | 216,20 | 220,12 | 2,86% | 103.625,00 |
| 05.03.2024 | 213,97 | 216,00 | 213,03 | 213,99 | -0,30% | 46.453,00 |
| 04.03.2024 | 212,86 | 215,08 | 212,63 | 214,64 | -0,63% | 70.474,00 |
| 01.03.2024 | 216,56 | 217,36 | 214,46 | 216,00 | -0,85% | 80.826,00 |
| 29.02.2024 | 220,78 | 220,78 | 214,77 | 217,86 | 1,26% | 172.271,00 |
| 28.02.2024 | 215,04 | 215,51 | 213,09 | 215,15 | -0,62% | 115.332,00 |
| 27.02.2024 | 213,42 | 218,00 | 213,37 | 216,50 | 2,66% | 120.115,00 |
| 26.02.2024 | 210,78 | 213,28 | 209,78 | 210,90 | -0,51% | 95.854,00 |
| 23.02.2024 | 210,13 | 211,98 | 209,50 | 211,98 | 0,47% | 63.728,00 |
| 22.02.2024 | 207,56 | 213,33 | 206,80 | 210,98 | 2,70% | 165.152,00 |
| 21.02.2024 | 205,21 | 206,01 | 202,64 | 205,43 | -0,52% | 80.034,00 |
| 20.02.2024 | 212,16 | 212,46 | 206,08 | 206,50 | -3,23% | 150.814,00 |
| 16.02.2024 | 217,00 | 217,23 | 212,72 | 213,39 | -0,42% | 167.629,00 |
| 15.02.2024 | 210,16 | 215,06 | 207,93 | 214,30 | 2,98% | 236.490,00 |
| 14.02.2024 | 208,88 | 209,05 | 206,60 | 208,10 | 1,98% | 236.808,00 |
| 13.02.2024 | 204,74 | 206,40 | 202,57 | 204,05 | -4,40% | 220.949,00 |
| 12.02.2024 | 213,94 | 214,75 | 211,09 | 213,45 | -1,57% | 216.118,00 |
| 09.02.2024 | 211,90 | 217,07 | 210,80 | 216,85 | 3,41% | 121.846,00 |