22,110€
2,60%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 21,40 | 22,33 | 21,40 | 22,33 | 3,62% | 450,00 |
| 20.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,97% | - |
| 19.11.2025 | 21,90 | 21,90 | 21,76 | 21,76 | 1,30% | 59,00 |
| 18.11.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -4,87% | - |
| 17.11.2025 | 21,70 | 22,58 | 21,70 | 22,58 | 5,27% | 790,00 |
| 14.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 1,18% | - |
| 13.11.2025 | 21,30 | 22,00 | 21,20 | 21,20 | 3,41% | 1.893,00 |
| 12.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,39% | - |
| 11.11.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 0,79% | - |
| 10.11.2025 | 20,30 | 20,80 | 20,26 | 20,26 | -2,46% | 201,00 |
| 07.11.2025 | 20,18 | 20,77 | 20,18 | 20,77 | 5,01% | 862,00 |
| 06.11.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -3,79% | - |
| 05.11.2025 | 19,90 | 20,56 | 19,90 | 20,56 | -1,01% | 172,00 |
| 04.11.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -2,03% | - |
| 03.11.2025 | 20,91 | 21,20 | 20,91 | 21,20 | -0,89% | 1.500,00 |
| 31.10.2025 | 20,90 | 21,39 | 20,90 | 21,39 | 2,34% | 1,00 |
| 30.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 29.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,63% | - |
| 28.10.2025 | 20,20 | 20,53 | 20,20 | 20,53 | -0,77% | 320,00 |
| 27.10.2025 | 20,20 | 20,69 | 20,20 | 20,69 | 0,68% | 1,00 |
| 24.10.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -2,14% | - |
| 23.10.2025 | 20,01 | 21,00 | 20,01 | 21,00 | 6,06% | 1.297,00 |
| 22.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,98% | 1,00 |
| 21.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,37% | 100,00 |
| 20.10.2025 | 19,60 | 20,07 | 19,60 | 20,07 | 3,67% | 374,00 |
| 17.10.2025 | 19,40 | 19,40 | 19,36 | 19,36 | -2,47% | 1,00 |
| 16.10.2025 | 19,30 | 19,85 | 19,30 | 19,85 | 5,73% | 330,00 |
| 15.10.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,10% | - |
| 14.10.2025 | 19,51 | 19,51 | 18,57 | 18,57 | -5,74% | 260,00 |
| 13.10.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 0,51% | 77,00 |
| 10.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 09.10.2025 | 18,74 | 20,00 | 18,74 | 20,00 | 6,98% | 4.220,00 |
| 08.10.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -3,63% | 500,00 |
| 07.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,44% | - |
| 06.10.2025 | 19,61 | 19,61 | 19,49 | 19,49 | 3,67% | 393,00 |
| 03.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,62% | - |
| 02.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 01.10.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 2,02% | 333,00 |
| 30.09.2025 | 19,30 | 19,30 | 19,02 | 19,02 | -4,93% | 85,00 |
| 29.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 250,00 |
| 26.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 25.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,96% | - |
| 24.09.2025 | 20,20 | 20,33 | 19,81 | 19,81 | -3,37% | 8,00 |
| 23.09.2025 | 19,40 | 20,50 | 19,40 | 20,50 | 5,37% | 403,00 |
| 22.09.2025 | 20,25 | 20,25 | 19,46 | 19,46 | -0,38% | 1.067,00 |
| 19.09.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,43% | - |
| 18.09.2025 | 20,00 | 20,00 | 19,62 | 19,62 | -0,93% | 3.250,00 |
| 17.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,59% | 400,00 |
| 16.09.2025 | 20,07 | 20,12 | 20,07 | 20,12 | -3,73% | 4,00 |
| 15.09.2025 | 20,08 | 20,90 | 20,08 | 20,90 | 4,87% | 444,00 |
| 12.09.2025 | 18,76 | 19,94 | 18,76 | 19,93 | 4,62% | 2.112,00 |
| 11.09.2025 | 19,27 | 19,27 | 18,89 | 19,05 | -2,26% | - |
| 10.09.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 0,50% | 1,00 |
| 09.09.2025 | 19,38 | 19,39 | 19,00 | 19,39 | 3,15% | - |
| 05.09.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 4,01% | 350,00 |
| 04.09.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -2,30% | - |
| 03.09.2025 | 17,16 | 18,50 | 17,16 | 18,50 | 3,79% | 1.750,00 |
| 02.09.2025 | 17,32 | 17,83 | 17,32 | 17,83 | 3,63% | 220,00 |
| 01.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,15% | - |
| 29.08.2025 | 17,20 | 17,20 | 17,01 | 17,01 | -1,42% | 500,00 |
| 28.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,71% | - |
| 27.08.2025 | 17,13 | 17,55 | 17,13 | 17,55 | 3,11% | 300,00 |
| 26.08.2025 | 17,24 | 17,80 | 17,02 | 17,02 | -2,63% | 791,00 |
| 25.08.2025 | 17,32 | 17,57 | 17,32 | 17,48 | -0,48% | 1.250,00 |
| 22.08.2025 | 17,17 | 17,57 | 17,17 | 17,57 | 9,82% | 1.380,00 |
| 21.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,37% | - |
| 20.08.2025 | 15,60 | 16,06 | 15,60 | 16,06 | 0,34% | 400,00 |
| 19.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,01% | - |
| 18.08.2025 | 15,80 | 16,34 | 15,69 | 15,69 | -1,26% | 270,00 |
| 15.08.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,54% | - |
| 14.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,38% | - |
| 13.08.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,09% | - |
| 12.08.2025 | 15,95 | 15,95 | 15,85 | 15,85 | -2,76% | 500,00 |
| 11.08.2025 | 16,64 | 16,68 | 16,30 | 16,30 | -4,68% | 370,00 |
| 08.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,10% | - |
| 07.08.2025 | 16,90 | 17,29 | 16,90 | 17,29 | 0,82% | 50,00 |
| 06.08.2025 | 17,50 | 17,91 | 17,15 | 17,15 | -0,49% | 10.910,00 |
| 05.08.2025 | 16,50 | 17,23 | 16,50 | 17,23 | 1,68% | 1.324,00 |
| 04.08.2025 | 15,87 | 16,95 | 15,87 | 16,95 | 6,57% | 4.250,00 |
| 01.08.2025 | 16,00 | 16,37 | 15,80 | 15,90 | -0,13% | 9.187,00 |
| 31.07.2025 | 16,15 | 16,15 | 15,92 | 15,92 | -1,88% | 14,00 |
| 30.07.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 0,15% | - |
| 29.07.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,62% | 1.225,00 |
| 28.07.2025 | 15,95 | 16,10 | 15,95 | 16,10 | 1,74% | 150,00 |
| 25.07.2025 | 15,90 | 15,90 | 15,77 | 15,83 | 0,16% | 750,00 |
| 24.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,88% | - |
| 23.07.2025 | 15,40 | 16,09 | 15,40 | 15,94 | 4,01% | 250,00 |
| 22.07.2025 | 15,30 | 15,58 | 15,30 | 15,33 | -1,76% | 490,00 |
| 21.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,52% | 400,00 |
| 18.07.2025 | 15,62 | 15,84 | 15,62 | 15,84 | 2,19% | 468,00 |
| 17.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 16.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,26% | - |
| 15.07.2025 | 15,70 | 15,70 | 15,54 | 15,54 | -3,00% | 35,00 |
| 14.07.2025 | 16,00 | 16,02 | 16,00 | 16,02 | 3,35% | 800,00 |
| 11.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,77% | - |
| 10.07.2025 | 15,00 | 15,23 | 15,00 | 15,23 | -2,43% | 20,00 |
| 09.07.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,26% | - |
| 08.07.2025 | 15,50 | 16,00 | 15,50 | 15,65 | 2,42% | 17.309,00 |
| 07.07.2025 | 14,90 | 15,80 | 14,90 | 15,28 | 4,48% | 1.300,00 |
| 04.07.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 1,81% | - |