£148,284
0,40%
Echtzeit-Aktienkurs Flutter Entertainment PLC
Bid:
Ask:
Aktienkurse zur Flutter Entertainment PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 145,82 | 149,57 | 145,56 | 147,86 | 0,11% | - |
| 17.04.2024 | 147,95 | 149,50 | 146,90 | 147,70 | -1,09% | 78.210,00 |
| 16.04.2024 | 146,80 | 150,30 | 146,80 | 149,33 | -0,32% | 63.897,00 |
| 15.04.2024 | 149,75 | 151,75 | 149,00 | 149,80 | -1,48% | 62.039,00 |
| 12.04.2024 | 153,45 | 154,65 | 150,85 | 152,05 | -0,94% | 79.004,00 |
| 11.04.2024 | 156,65 | 157,20 | 152,20 | 153,50 | -2,10% | 69.554,00 |
| 10.04.2024 | 156,50 | 157,35 | 155,15 | 156,80 | 0,67% | 48.214,00 |
| 09.04.2024 | 152,35 | 156,50 | 152,20 | 155,75 | 0,29% | 43.239,00 |
| 08.04.2024 | 159,30 | 159,88 | 154,85 | 155,30 | -2,19% | 63.125,00 |
| 05.04.2024 | 154,52 | 159,10 | 153,33 | 158,77 | 1,03% | 64.415,00 |
| 04.04.2024 | 157,27 | 164,20 | 156,00 | 157,15 | 0,74% | 43.327,00 |
| 03.04.2024 | 153,00 | 156,60 | 152,50 | 156,00 | 0,97% | 58.880,00 |
| 02.04.2024 | 157,60 | 160,93 | 152,90 | 154,50 | -2,12% | 86.405,00 |
| 28.03.2024 | 158,25 | 161,65 | 157,60 | 157,85 | 0,72% | 87.267,00 |
| 27.03.2024 | 168,75 | 168,75 | 154,90 | 156,73 | -8,32% | 168.979,00 |
| 26.03.2024 | 171,60 | 179,70 | 168,45 | 170,95 | -0,78% | 205.605,00 |
| 25.03.2024 | 173,10 | 173,45 | 171,27 | 172,30 | 0,17% | 60.026,00 |
| 22.03.2024 | 172,30 | 174,20 | 171,20 | 172,00 | 0,50% | 62.259,00 |
| 21.03.2024 | 171,40 | 172,25 | 169,00 | 171,15 | 1,47% | 70.713,00 |
| 20.03.2024 | 168,90 | 169,30 | 166,60 | 168,68 | 0,16% | 42.853,00 |
| 19.03.2024 | 167,68 | 168,45 | 165,50 | 168,40 | 0,00% | 64.029,00 |
| 18.03.2024 | 170,75 | 170,75 | 166,60 | 168,40 | -2,06% | 51.332,00 |
| 15.03.2024 | 174,10 | 174,10 | 171,00 | 171,95 | -1,60% | 48.555,00 |
| 14.03.2024 | 175,68 | 176,70 | 173,48 | 174,75 | -0,03% | 55.250,00 |
| 13.03.2024 | 174,55 | 177,05 | 174,10 | 174,80 | 1,92% | 68.497,00 |
| 12.03.2024 | 170,95 | 172,30 | 169,75 | 171,50 | 1,18% | 57.555,00 |
| 11.03.2024 | 168,00 | 169,65 | 166,40 | 169,50 | -0,24% | 26.252,00 |
| 08.03.2024 | 172,45 | 173,45 | 169,35 | 169,90 | -0,76% | 40.183,00 |
| 07.03.2024 | 169,85 | 171,85 | 168,50 | 171,20 | -0,23% | 50.508,00 |
| 06.03.2024 | 169,95 | 172,00 | 169,50 | 171,60 | 1,52% | 63.271,00 |
| 05.03.2024 | 167,55 | 169,10 | 166,60 | 169,02 | 0,34% | 28.552,00 |
| 04.03.2024 | 168,95 | 169,35 | 167,27 | 168,45 | -1,40% | 28.647,00 |
| 01.03.2024 | 172,25 | 172,80 | 170,25 | 170,85 | 0,05% | 64.955,00 |
| 29.02.2024 | 169,80 | 172,80 | 169,48 | 170,76 | 0,73% | - |
| 28.02.2024 | 171,04 | 171,04 | 168,64 | 169,52 | -0,37% | - |
| 27.02.2024 | 166,46 | 171,32 | 166,46 | 170,15 | 1,97% | - |
| 26.02.2024 | 166,80 | 168,68 | 165,70 | 166,87 | 0,87% | - |
| 23.02.2024 | 166,57 | 168,12 | 164,07 | 165,43 | 0,52% | - |
| 22.02.2024 | 162,85 | 165,94 | 161,59 | 164,58 | 1,57% | - |
| 21.02.2024 | 163,43 | 165,05 | 161,39 | 162,03 | -2,47% | - |
| 20.02.2024 | 169,18 | 169,18 | 164,57 | 166,14 | -2,07% | - |
| 19.02.2024 | 169,16 | 169,75 | 169,06 | 169,64 | -1,38% | - |
| 16.02.2024 | 170,79 | 172,96 | 168,52 | 172,03 | 2,93% | - |
| 15.02.2024 | 166,13 | 167,82 | 164,99 | 167,13 | 0,74% | - |
| 14.02.2024 | 162,92 | 166,96 | 162,73 | 165,91 | 1,83% | - |
| 13.02.2024 | 168,61 | 168,61 | 161,09 | 162,92 | -3,06% | - |
| 12.02.2024 | 168,91 | 170,18 | 167,62 | 168,06 | -0,88% | - |
| 09.02.2024 | 166,12 | 169,97 | 166,10 | 169,54 | 1,49% | - |
| 08.02.2024 | 163,27 | 170,05 | 163,19 | 167,05 | 0,74% | - |
| 07.02.2024 | 165,77 | 168,77 | 164,70 | 165,81 | -1,25% | - |
| 06.02.2024 | 167,18 | 169,03 | 164,82 | 167,91 | 0,40% | - |
| 05.02.2024 | 167,62 | 170,04 | 164,86 | 167,24 | 1,47% | - |
| 02.02.2024 | 165,06 | 165,68 | 163,14 | 164,83 | 0,19% | - |
| 01.02.2024 | 164,71 | 165,39 | 163,95 | 164,52 | 4,18% | - |
| 22.01.2024 | 157,43 | 158,93 | 156,08 | 157,91 | 0,32% | - |
| 19.01.2024 | 152,67 | 158,84 | 152,04 | 157,40 | 3,27% | - |
| 18.01.2024 | 134,36 | 154,50 | 134,36 | 152,42 | 15,42% | - |
| 17.01.2024 | 131,47 | 132,46 | 129,88 | 132,05 | -0,31% | - |
| 16.01.2024 | 130,63 | 132,82 | 129,63 | 132,47 | 0,89% | - |
| 15.01.2024 | 127,63 | 131,69 | 127,27 | 131,31 | 3,03% | - |
| 12.01.2024 | 127,10 | 129,16 | 127,10 | 127,44 | 0,61% | 821,00 |
| 11.01.2024 | 127,70 | 128,41 | 126,41 | 126,67 | -1,09% | 5.016,00 |
| 10.01.2024 | 132,37 | 132,37 | 127,51 | 128,07 | -3,54% | 444,00 |
| 09.01.2024 | 132,38 | 132,77 | 132,38 | 132,77 | 0,43% | 34,00 |
| 08.01.2024 | 132,63 | 133,01 | 131,70 | 132,20 | 0,16% | 114,00 |
| 05.01.2024 | 132,13 | 132,52 | 131,14 | 131,98 | -1,28% | 124,00 |
| 04.01.2024 | 133,78 | 133,78 | 133,69 | 133,69 | -1,94% | 2,00 |
| 03.01.2024 | 135,95 | 136,51 | 135,95 | 136,34 | -0,69% | 31,00 |
| 02.01.2024 | 139,99 | 139,99 | 137,28 | 137,28 | -1,24% | 62,00 |
| 29.12.2023 | 139,01 | 139,01 | 139,01 | 139,01 | 0,06% | 1,00 |
| 28.12.2023 | 140,99 | 141,15 | 138,66 | 138,93 | -1,48% | - |
| 27.12.2023 | 141,03 | 142,75 | 139,88 | 141,02 | 0,22% | - |
| 22.12.2023 | 140,98 | 141,92 | 140,03 | 140,71 | -0,26% | - |
| 21.12.2023 | 142,30 | 143,30 | 140,86 | 141,08 | -1,71% | - |
| 20.12.2023 | 142,94 | 144,24 | 142,33 | 143,54 | 3,19% | 360,00 |
| 19.12.2023 | 137,17 | 139,11 | 136,52 | 139,11 | 3,74% | 411,00 |
| 18.12.2023 | 136,81 | 136,81 | 133,27 | 134,09 | 0,36% | 910,00 |
| 15.12.2023 | 136,06 | 136,06 | 133,14 | 133,61 | 0,37% | 1.531,00 |
| 14.12.2023 | 134,45 | 134,62 | 132,00 | 133,11 | 1,87% | 321,00 |
| 13.12.2023 | 133,26 | 133,35 | 130,67 | 130,67 | -0,34% | 456,00 |
| 12.12.2023 | 132,77 | 132,77 | 130,92 | 131,12 | -1,15% | 1.784,00 |
| 11.12.2023 | 132,22 | 132,97 | 131,66 | 132,65 | 0,82% | 160,00 |
| 08.12.2023 | 131,36 | 131,57 | 131,36 | 131,57 | 2,08% | 16,00 |
| 07.12.2023 | 129,02 | 129,02 | 128,81 | 128,90 | 1,44% | 23,00 |
| 06.12.2023 | 127,24 | 127,24 | 127,06 | 127,06 | 1,69% | 25,00 |
| 05.12.2023 | 124,12 | 125,59 | 123,39 | 124,95 | 0,84% | 331,00 |
| 04.12.2023 | 120,87 | 124,00 | 120,87 | 123,92 | -1,75% | 238,00 |
| 01.12.2023 | 123,42 | 126,12 | 123,42 | 126,12 | 1,69% | 3,00 |
| 30.11.2023 | 124,58 | 124,61 | 123,68 | 124,02 | 0,27% | 1.149,00 |
| 29.11.2023 | 123,17 | 123,69 | 123,17 | 123,69 | -1,74% | 20,00 |
| 28.11.2023 | 123,89 | 125,91 | 123,25 | 125,89 | 1,09% | 187,00 |
| 27.11.2023 | 124,96 | 125,41 | 124,52 | 124,52 | -0,44% | 209,00 |
| 24.11.2023 | 125,05 | 125,07 | 125,05 | 125,07 | -2,12% | 6,00 |
| 23.11.2023 | 129,38 | 129,95 | 127,33 | 127,79 | -0,22% | - |
| 22.11.2023 | 128,06 | 128,06 | 128,06 | 128,06 | 0,09% | 14,00 |
| 21.11.2023 | 129,58 | 129,78 | 127,60 | 127,95 | -1,66% | 94,00 |
| 20.11.2023 | 125,85 | 130,11 | 125,85 | 130,11 | 2,90% | 139,00 |
| 17.11.2023 | 127,37 | 127,37 | 126,45 | 126,45 | 1,36% | 60,00 |
| 16.11.2023 | 125,63 | 125,63 | 124,57 | 124,75 | -1,43% | 78,00 |
| 15.11.2023 | 128,76 | 130,21 | 126,55 | 126,55 | -1,16% | 773,00 |