15,548€
-2,83%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,60 | 16,10 | 15,24 | 15,24 | -4,75% | 771,00 |
| 05.06.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 4,64% | 200,00 |
| 04.06.2025 | 15,93 | 15,93 | 15,29 | 15,29 | 0,03% | 852,00 |
| 03.06.2025 | 16,18 | 16,18 | 15,29 | 15,29 | -4,47% | 702,00 |
| 02.06.2025 | 15,94 | 16,00 | 15,72 | 16,00 | 2,20% | 1.112,00 |
| 30.05.2025 | 15,69 | 15,69 | 15,66 | 15,66 | -1,07% | 625,00 |
| 29.05.2025 | 15,67 | 15,83 | 15,40 | 15,83 | -2,91% | 1.231,00 |
| 28.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,54% | 2,00 |
| 27.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -2,62% | - |
| 26.05.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 6,25% | 402,00 |
| 23.05.2025 | 15,12 | 16,00 | 15,10 | 16,00 | 3,93% | 1.580,00 |
| 22.05.2025 | 15,53 | 15,53 | 15,40 | 15,40 | -4,67% | 323,00 |
| 21.05.2025 | 15,77 | 16,15 | 15,77 | 16,15 | 0,31% | 100,00 |
| 20.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 19.05.2025 | 16,10 | 16,20 | 16,00 | 16,20 | 2,11% | 1.002,00 |
| 16.05.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,31% | 1.000,00 |
| 15.05.2025 | 16,01 | 16,24 | 16,01 | 16,24 | 3,44% | 317,00 |
| 14.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,66% | - |
| 13.05.2025 | 15,52 | 15,81 | 15,52 | 15,81 | -1,59% | 160,00 |
| 12.05.2025 | 15,50 | 16,06 | 15,31 | 16,06 | 3,65% | 513,00 |
| 09.05.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 4,87% | 340,00 |
| 08.05.2025 | 14,97 | 14,97 | 14,78 | 14,78 | -4,21% | 48,00 |
| 07.05.2025 | 15,47 | 15,47 | 15,43 | 15,43 | 0,85% | 1.000,00 |
| 06.05.2025 | 15,50 | 15,84 | 15,30 | 15,30 | -2,98% | 8.012,00 |
| 05.05.2025 | 14,96 | 16,10 | 14,96 | 15,77 | 2,97% | 1.360,00 |
| 02.05.2025 | 14,58 | 15,31 | 14,58 | 15,31 | 2,07% | 1.035,00 |
| 30.04.2025 | 14,46 | 15,00 | 14,46 | 15,00 | 1,87% | 610,00 |
| 29.04.2025 | 14,10 | 14,73 | 14,10 | 14,73 | 2,97% | 208,00 |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,88% | - |
| 25.04.2025 | 14,10 | 14,18 | 14,10 | 14,18 | -0,87% | 100,00 |
| 24.04.2025 | 13,50 | 14,30 | 13,50 | 14,30 | 6,32% | 200,00 |
| 23.04.2025 | 13,40 | 13,45 | 13,32 | 13,45 | 2,48% | 150,00 |
| 22.04.2025 | 12,78 | 13,13 | 12,78 | 13,13 | -0,19% | 50,00 |
| 17.04.2025 | 12,64 | 13,15 | 12,64 | 13,15 | 2,10% | 20,00 |
| 16.04.2025 | 12,60 | 12,88 | 12,60 | 12,88 | -1,23% | 72,00 |
| 15.04.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -6,82% | 20,00 |
| 14.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 10,20% | 43,00 |
| 11.04.2025 | 12,47 | 12,70 | 12,47 | 12,70 | 4,10% | 250,00 |
| 10.04.2025 | 13,30 | 13,30 | 12,20 | 12,20 | -2,40% | 200,00 |
| 09.04.2025 | 11,66 | 12,50 | 11,66 | 12,50 | -3,25% | 1.321,00 |
| 08.04.2025 | 13,20 | 13,20 | 12,77 | 12,92 | 4,36% | 1.435,00 |
| 07.04.2025 | 11,00 | 12,94 | 10,98 | 12,38 | 6,04% | 3.386,00 |
| 04.04.2025 | 12,80 | 12,80 | 11,60 | 11,68 | -9,32% | 2.120,00 |
| 03.04.2025 | 13,27 | 13,45 | 12,88 | 12,88 | -5,68% | 3.820,00 |
| 02.04.2025 | 13,70 | 13,87 | 13,65 | 13,65 | -2,57% | 90,00 |
| 01.04.2025 | 13,50 | 14,05 | 13,50 | 14,01 | 4,98% | 61,00 |
| 31.03.2025 | 14,00 | 14,00 | 13,28 | 13,35 | -2,59% | 2.621,00 |
| 28.03.2025 | 13,72 | 13,80 | 13,70 | 13,70 | -3,08% | 1.560,00 |
| 27.03.2025 | 14,55 | 14,55 | 13,70 | 14,14 | -3,78% | 2.580,00 |
| 26.03.2025 | 14,80 | 14,80 | 14,69 | 14,69 | -0,31% | 235,00 |
| 25.03.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -2,38% | - |
| 24.03.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,13% | 334,00 |
| 21.03.2025 | 15,40 | 15,69 | 14,78 | 14,78 | -6,10% | 1.190,00 |
| 20.03.2025 | 15,10 | 15,77 | 15,10 | 15,74 | 10,42% | 515,00 |
| 19.03.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -1,62% | - |
| 18.03.2025 | 14,52 | 14,52 | 14,49 | 14,49 | -2,98% | 400,00 |
| 17.03.2025 | 14,00 | 14,94 | 14,00 | 14,94 | 8,70% | 1.655,00 |
| 14.03.2025 | 14,30 | 14,48 | 13,74 | 13,74 | -7,13% | 1.227,00 |
| 13.03.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 4,34% | 405,00 |
| 12.03.2025 | 14,10 | 14,62 | 13,95 | 14,18 | 0,85% | 620,00 |
| 11.03.2025 | 14,02 | 14,30 | 14,02 | 14,06 | 1,74% | 600,00 |
| 10.03.2025 | 15,10 | 15,10 | 13,82 | 13,82 | -9,67% | 914,00 |
| 07.03.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 0,23% | 2.825,00 |
| 06.03.2025 | 14,63 | 15,32 | 14,63 | 15,27 | 1,77% | 1.250,00 |
| 05.03.2025 | 15,31 | 15,31 | 14,80 | 15,00 | -0,66% | 1.347,00 |
| 04.03.2025 | 15,30 | 15,40 | 15,10 | 15,10 | -3,21% | 2.600,00 |
| 03.03.2025 | 15,31 | 16,06 | 15,31 | 15,60 | 5,66% | 6.985,00 |
| 28.02.2025 | 14,51 | 14,87 | 14,51 | 14,77 | -0,20% | 849,00 |
| 27.02.2025 | 15,10 | 15,20 | 14,80 | 14,80 | -3,30% | 1.240,00 |
| 26.02.2025 | 15,02 | 15,37 | 15,02 | 15,30 | -3,59% | 833,00 |
| 25.02.2025 | 15,37 | 15,97 | 15,37 | 15,87 | 2,06% | 11.730,00 |
| 24.02.2025 | 16,00 | 16,00 | 15,55 | 15,55 | -5,36% | 1.597,00 |
| 21.02.2025 | 15,97 | 16,47 | 15,97 | 16,43 | 0,77% | 4.836,00 |
| 20.02.2025 | 16,58 | 16,58 | 16,03 | 16,31 | -3,03% | 2.035,00 |
| 19.02.2025 | 16,80 | 17,20 | 16,78 | 16,82 | -2,63% | 1.405,00 |
| 18.02.2025 | 16,58 | 17,27 | 16,58 | 17,27 | 0,29% | 850,00 |
| 17.02.2025 | 17,20 | 17,22 | 17,10 | 17,22 | 0,41% | 2.790,00 |
| 14.02.2025 | 16,91 | 17,82 | 16,91 | 17,15 | 2,51% | 2.735,00 |
| 13.02.2025 | 17,40 | 17,40 | 16,73 | 16,73 | -5,05% | 525,00 |
| 12.02.2025 | 16,76 | 17,62 | 16,76 | 17,62 | 2,20% | 1.115,00 |
| 11.02.2025 | 17,58 | 17,58 | 16,83 | 17,24 | 0,41% | 1.378,00 |
| 10.02.2025 | 17,30 | 17,41 | 16,53 | 17,17 | -0,72% | 1.570,00 |
| 07.02.2025 | 17,10 | 17,30 | 17,10 | 17,30 | -1,42% | 60,00 |
| 06.02.2025 | 17,61 | 17,86 | 17,45 | 17,55 | -2,85% | 1.341,00 |
| 05.02.2025 | 17,90 | 18,40 | 17,73 | 18,06 | -1,37% | 2.970,00 |
| 04.02.2025 | 16,71 | 18,31 | 16,71 | 18,31 | 5,99% | 900,00 |
| 03.02.2025 | 16,80 | 17,28 | 16,80 | 17,28 | 1,62% | 138,00 |
| 31.01.2025 | 16,64 | 17,00 | 16,64 | 17,00 | 0,77% | 140,00 |
| 30.01.2025 | 16,00 | 17,05 | 16,00 | 16,87 | 3,88% | 1.648,00 |
| 29.01.2025 | 15,40 | 16,24 | 15,40 | 16,24 | 4,77% | 604,00 |
| 28.01.2025 | 15,17 | 15,88 | 15,17 | 15,50 | 0,65% | 1.430,00 |
| 27.01.2025 | 15,20 | 15,40 | 14,82 | 15,40 | 1,32% | 2.825,00 |
| 24.01.2025 | 16,39 | 16,39 | 15,20 | 15,20 | -8,63% | 1.017,00 |
| 23.01.2025 | 15,80 | 16,64 | 15,76 | 16,64 | 2,65% | 660,00 |
| 22.01.2025 | 15,71 | 16,21 | 15,71 | 16,21 | 0,09% | 4.628,00 |
| 21.01.2025 | 17,30 | 17,59 | 15,80 | 16,19 | -8,01% | 6.073,00 |
| 20.01.2025 | 17,60 | 17,80 | 16,99 | 17,60 | 1,85% | 14.686,00 |
| 17.01.2025 | 16,84 | 17,52 | 16,80 | 17,28 | 0,44% | 2.589,00 |
| 16.01.2025 | 18,00 | 18,10 | 17,21 | 17,21 | -6,85% | 1.499,00 |
| 15.01.2025 | 17,60 | 18,47 | 17,60 | 18,47 | 4,68% | 627,00 |