17,505€
0,06%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,75 | 17,76 | 17,47 | 17,53 | 0,20% | 448,00 |
| 04.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,89% | - |
| 01.11.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,03% | - |
| 31.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 30.10.2024 | 17,92 | 18,00 | 17,92 | 18,00 | 0,53% | 250,00 |
| 29.10.2024 | 18,15 | 18,50 | 17,91 | 17,91 | 0,03% | 1.175,00 |
| 28.10.2024 | 18,39 | 18,39 | 17,69 | 17,90 | -2,21% | 4.420,00 |
| 25.10.2024 | 18,50 | 18,60 | 18,31 | 18,31 | -1,85% | 3.934,00 |
| 24.10.2024 | 18,60 | 18,70 | 18,42 | 18,65 | -2,28% | 600,00 |
| 23.10.2024 | 19,50 | 19,50 | 19,04 | 19,09 | -2,63% | 3.748,00 |
| 22.10.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -5,27% | 637,00 |
| 21.10.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 2,43% | 5,00 |
| 18.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,28% | - |
| 17.10.2024 | 20,00 | 20,00 | 19,95 | 19,95 | -0,28% | 30,00 |
| 16.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,94% | - |
| 15.10.2024 | 21,00 | 21,00 | 20,19 | 20,19 | -7,39% | 350,00 |
| 14.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,37% | - |
| 11.10.2024 | 22,20 | 22,52 | 21,72 | 21,72 | -0,82% | 155,00 |
| 10.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,97% | - |
| 09.10.2024 | 22,50 | 22,58 | 21,69 | 21,69 | -3,98% | 854,00 |
| 08.10.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -0,04% | - |
| 07.10.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,27% | 208,00 |
| 04.10.2024 | 21,96 | 22,54 | 21,96 | 22,54 | 5,43% | 470,00 |
| 03.10.2024 | 21,21 | 21,38 | 21,21 | 21,38 | -3,13% | 300,00 |
| 02.10.2024 | 20,50 | 22,07 | 20,50 | 22,07 | 10,29% | 490,00 |
| 01.10.2024 | 20,04 | 20,04 | 20,01 | 20,01 | -1,38% | 130,00 |
| 30.09.2024 | 20,00 | 20,29 | 20,00 | 20,29 | 2,99% | 100,00 |
| 27.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,59% | - |
| 26.09.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,94% | - |
| 25.09.2024 | 20,00 | 20,00 | 19,00 | 19,77 | -1,15% | 2.226,00 |
| 24.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,14% | - |
| 23.09.2024 | 19,77 | 19,78 | 19,77 | 19,78 | -3,54% | 650,00 |
| 20.09.2024 | 21,20 | 21,20 | 19,68 | 20,50 | -4,65% | 730,00 |
| 19.09.2024 | 20,70 | 21,50 | 20,70 | 21,50 | 0,80% | 531,00 |
| 18.09.2024 | 20,72 | 21,33 | 20,72 | 21,33 | 1,09% | 20,00 |
| 17.09.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 1,34% | 50,00 |
| 16.09.2024 | 20,00 | 20,82 | 20,00 | 20,82 | 1,76% | 30,00 |
| 13.09.2024 | 19,86 | 20,46 | 19,86 | 20,46 | -1,63% | 350,00 |
| 12.09.2024 | 19,65 | 20,80 | 19,65 | 20,80 | 3,02% | 453,00 |
| 11.09.2024 | 19,50 | 20,19 | 19,50 | 20,19 | 1,97% | 80,00 |
| 10.09.2024 | 19,80 | 20,74 | 19,80 | 19,80 | -1,00% | 420,00 |
| 09.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 200,00 |
| 06.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,41% | - |
| 05.09.2024 | 20,00 | 20,29 | 20,00 | 20,29 | -0,83% | 74,00 |
| 04.09.2024 | 20,50 | 20,92 | 20,46 | 20,46 | -2,57% | 870,00 |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 02.09.2024 | 21,77 | 22,00 | 21,50 | 21,50 | 0,84% | 320,00 |
| 30.08.2024 | 20,85 | 21,32 | 20,50 | 21,32 | 3,34% | 1.546,00 |
| 29.08.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -1,76% | - |
| 28.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,55% | 500,00 |
| 27.08.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,00% | - |
| 26.08.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,33% | - |
| 23.08.2024 | 21,35 | 21,35 | 21,26 | 21,26 | -3,36% | 100,00 |
| 22.08.2024 | 21,63 | 22,00 | 21,63 | 22,00 | -2,09% | 42,00 |
| 21.08.2024 | 21,75 | 22,47 | 21,75 | 22,47 | -0,88% | 31,00 |
| 20.08.2024 | 22,26 | 22,67 | 22,26 | 22,67 | -1,73% | 21,00 |
| 19.08.2024 | 22,35 | 23,07 | 22,35 | 23,07 | 3,55% | 235,00 |
| 16.08.2024 | 22,17 | 23,30 | 22,17 | 22,28 | -0,22% | 626,00 |
| 15.08.2024 | 21,29 | 22,33 | 21,29 | 22,33 | 2,67% | 452,00 |
| 14.08.2024 | 21,54 | 21,75 | 21,54 | 21,75 | 1,16% | 760,00 |
| 13.08.2024 | 21,35 | 22,08 | 21,35 | 21,50 | -1,01% | 1.590,00 |
| 12.08.2024 | 21,82 | 22,12 | 21,72 | 21,72 | 4,42% | 3.099,00 |
| 09.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,87% | - |
| 08.08.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -2,96% | - |
| 07.08.2024 | 20,70 | 21,75 | 20,70 | 21,25 | 3,26% | 1.124,00 |
| 06.08.2024 | 20,13 | 20,77 | 20,13 | 20,58 | 2,90% | 658,00 |
| 05.08.2024 | 20,13 | 20,67 | 19,97 | 20,00 | -8,63% | 985,00 |
| 02.08.2024 | 22,22 | 22,22 | 21,89 | 21,89 | -4,91% | 329,00 |
| 01.08.2024 | 22,60 | 23,02 | 22,60 | 23,02 | 0,35% | 53,00 |
| 31.07.2024 | 22,30 | 22,94 | 22,30 | 22,94 | 1,77% | 505,00 |
| 30.07.2024 | 22,00 | 22,54 | 22,00 | 22,54 | 0,58% | 55,00 |
| 29.07.2024 | 21,50 | 22,41 | 21,50 | 22,41 | 1,49% | 55,00 |
| 26.07.2024 | 21,80 | 22,08 | 21,80 | 22,08 | -2,52% | 100,00 |
| 25.07.2024 | 22,50 | 22,65 | 22,16 | 22,65 | -1,78% | 6.770,00 |
| 24.07.2024 | 22,90 | 23,06 | 22,90 | 23,06 | 0,39% | 60,00 |
| 23.07.2024 | 23,00 | 23,00 | 22,97 | 22,97 | 5,37% | 50,00 |
| 22.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,42% | - |
| 19.07.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,50% | - |
| 18.07.2024 | 21,20 | 21,79 | 21,20 | 21,40 | -0,93% | 480,00 |
| 17.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,32% | - |
| 16.07.2024 | 21,30 | 21,89 | 21,30 | 21,89 | 0,00% | 10,00 |
| 15.07.2024 | 21,40 | 21,89 | 21,40 | 21,89 | 0,18% | 360,00 |
| 12.07.2024 | 21,00 | 21,85 | 21,00 | 21,85 | 2,15% | 235,00 |
| 11.07.2024 | 21,30 | 21,39 | 21,10 | 21,39 | -0,23% | 1.250,00 |
| 10.07.2024 | 21,50 | 21,50 | 21,44 | 21,44 | -1,65% | 150,00 |
| 09.07.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,16% | 200,00 |
| 08.07.2024 | 22,80 | 22,80 | 21,55 | 21,55 | -5,48% | 512,00 |
| 05.07.2024 | 23,10 | 23,10 | 22,80 | 22,80 | -2,15% | 450,00 |
| 04.07.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 03.07.2024 | 23,30 | 23,50 | 23,30 | 23,50 | -0,51% | 4.500,00 |
| 02.07.2024 | 23,00 | 23,62 | 23,00 | 23,62 | 5,07% | 600,00 |
| 01.07.2024 | 24,10 | 24,10 | 22,48 | 22,48 | -9,79% | 455,00 |
| 28.06.2024 | 24,87 | 24,92 | 24,80 | 24,92 | 2,81% | 890,00 |
| 27.06.2024 | 24,56 | 24,56 | 24,24 | 24,24 | 1,85% | 240,00 |
| 26.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.06.2024 | 24,10 | 24,53 | 24,00 | 24,00 | 0,00% | 175,00 |
| 24.06.2024 | 23,45 | 24,00 | 23,45 | 24,00 | 1,74% | 200,00 |
| 21.06.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 1,99% | - |
| 20.06.2024 | 23,17 | 23,17 | 23,13 | 23,13 | 1,89% | 155,00 |
| 19.06.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 2,71% | - |