Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 29,89 | 32,08 | 29,89 | 31,30 | 3,99% | 213,00 |
| 25.02.2026 | 30,07 | 30,95 | 30,07 | 30,10 | -2,90% | 162,00 |
| 24.02.2026 | 28,92 | 31,00 | 28,92 | 31,00 | 5,08% | 1.100,00 |
| 23.02.2026 | 28,28 | 29,50 | 28,28 | 29,50 | 0,14% | 550,00 |
| 20.02.2026 | 28,27 | 29,46 | 28,27 | 29,46 | 0,24% | 811,00 |
| 19.02.2026 | 27,74 | 29,39 | 27,73 | 29,39 | 3,45% | 2.530,00 |
| 18.02.2026 | 25,36 | 28,44 | 25,36 | 28,41 | 7,78% | 2.500,00 |
| 17.02.2026 | 25,62 | 26,38 | 25,62 | 26,36 | 1,38% | 920,00 |
| 16.02.2026 | 26,25 | 26,25 | 25,23 | 26,00 | 5,78% | 321,00 |
| 13.02.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -0,08% | - |
| 12.02.2026 | 25,50 | 25,51 | 24,60 | 24,60 | -2,38% | 306,00 |
| 11.02.2026 | 23,98 | 25,20 | 23,98 | 25,20 | 5,26% | 267,00 |
| 10.02.2026 | 24,30 | 24,30 | 23,94 | 23,94 | -2,80% | 100,00 |
| 09.02.2026 | 25,12 | 25,12 | 24,13 | 24,63 | 0,12% | 460,00 |
| 06.02.2026 | 23,40 | 24,60 | 23,38 | 24,60 | 6,03% | 700,00 |
| 05.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,57% | 220,00 |
| 04.02.2026 | 23,94 | 24,06 | 23,75 | 24,06 | -1,39% | 550,00 |
| 03.02.2026 | 23,71 | 24,40 | 23,71 | 24,40 | 3,83% | 200,00 |
| 02.02.2026 | 22,24 | 23,50 | 22,24 | 23,50 | -1,47% | 900,00 |
| 30.01.2026 | 22,84 | 23,85 | 22,84 | 23,85 | 0,25% | 10.000,00 |
| 29.01.2026 | 23,60 | 23,79 | 23,60 | 23,79 | 3,03% | 221,00 |
| 28.01.2026 | 22,29 | 23,09 | 22,29 | 23,09 | 4,29% | 60,00 |
| 27.01.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -2,89% | - |
| 26.01.2026 | 21,95 | 23,00 | 21,95 | 22,80 | 2,70% | 680,00 |
| 23.01.2026 | 21,29 | 22,20 | 21,29 | 22,20 | 0,95% | 625,00 |
| 22.01.2026 | 21,97 | 22,62 | 21,97 | 21,99 | -2,27% | 1.439,00 |
| 21.01.2026 | 21,72 | 22,50 | 21,66 | 22,50 | 0,31% | 1.950,00 |
| 20.01.2026 | 21,96 | 22,43 | 21,96 | 22,43 | 2,23% | 670,00 |
| 19.01.2026 | 22,35 | 22,35 | 21,94 | 21,94 | -4,61% | 50,00 |
| 16.01.2026 | 21,82 | 23,00 | 21,82 | 23,00 | 2,63% | 440,00 |
| 15.01.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -2,14% | - |
| 14.01.2026 | 22,05 | 22,90 | 22,05 | 22,90 | 0,44% | 2.000,00 |
| 13.01.2026 | 21,07 | 22,80 | 21,07 | 22,80 | 5,56% | 1.721,00 |
| 12.01.2026 | 20,93 | 21,92 | 20,93 | 21,60 | 0,23% | 1.474,00 |
| 09.01.2026 | 21,10 | 21,55 | 20,89 | 21,55 | 3,56% | 420,00 |
| 08.01.2026 | 19,61 | 20,81 | 19,61 | 20,81 | 3,07% | 568,00 |
| 07.01.2026 | 18,32 | 20,19 | 18,32 | 20,19 | 6,29% | 57,00 |
| 06.01.2026 | 17,65 | 19,00 | 17,65 | 19,00 | 5,53% | 1.600,00 |
| 05.01.2026 | 18,10 | 18,38 | 18,00 | 18,00 | -4,41% | 795,00 |
| 02.01.2026 | 19,08 | 19,08 | 18,51 | 18,83 | 2,45% | 512,00 |
| 30.12.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,38% | - |
| 29.12.2025 | 18,09 | 18,55 | 18,09 | 18,45 | 2,56% | 1.522,00 |
| 23.12.2025 | 18,35 | 18,35 | 17,99 | 17,99 | -1,94% | 2.185,00 |
| 22.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,57% | - |
| 19.12.2025 | 18,44 | 18,45 | 18,44 | 18,45 | -4,40% | 90,00 |
| 18.12.2025 | 19,09 | 19,30 | 19,09 | 19,30 | 1,50% | 50,00 |
| 17.12.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -0,45% | - |
| 16.12.2025 | 19,10 | 19,11 | 19,10 | 19,10 | -1,34% | 1.010,00 |
| 15.12.2025 | 19,29 | 19,50 | 19,29 | 19,36 | -0,10% | 1.360,00 |
| 12.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,10% | - |
| 11.12.2025 | 19,23 | 19,60 | 19,22 | 19,60 | 1,48% | 750,00 |
| 10.12.2025 | 19,45 | 19,45 | 19,31 | 19,31 | -3,83% | 250,00 |
| 09.12.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,25% | - |
| 08.12.2025 | 19,94 | 20,42 | 19,94 | 20,03 | -2,01% | 327,00 |
| 05.12.2025 | 19,80 | 20,44 | 19,80 | 20,44 | 2,30% | 115,00 |
| 04.12.2025 | 20,10 | 20,10 | 19,98 | 19,98 | -2,06% | 200,00 |
| 03.12.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 4,16% | 113,00 |
| 02.12.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -3,04% | - |
| 01.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 88,00 |
| 28.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,88% | - |
| 27.11.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,59% | - |
| 26.11.2025 | 20,51 | 20,75 | 20,51 | 20,75 | -3,31% | 150,00 |
| 25.11.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -2,90% | - |
| 24.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,03% | - |
| 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% | - |