31,370€
-3,24%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -4,23% | - |
| 25.05.2026 | 32,91 | 32,91 | 32,42 | 32,42 | -0,28% | 60,00 |
| 22.05.2026 | 33,00 | 33,00 | 32,51 | 32,51 | -5,33% | 30,00 |
| 21.05.2026 | 32,67 | 34,34 | 32,67 | 34,34 | 3,53% | 85,00 |
| 20.05.2026 | 33,17 | 33,17 | 33,17 | 33,17 | 0,09% | 1,00 |
| 19.05.2026 | 31,60 | 33,19 | 31,60 | 33,14 | 4,87% | 380,00 |
| 18.05.2026 | 30,74 | 31,84 | 30,74 | 31,60 | -0,91% | 42,00 |
| 15.05.2026 | 31,08 | 31,89 | 31,08 | 31,89 | -2,45% | 320,00 |
| 14.05.2026 | 31,64 | 32,69 | 31,55 | 32,69 | 5,11% | 1.186,00 |
| 13.05.2026 | 32,32 | 33,12 | 31,10 | 31,10 | -3,15% | 137,00 |
| 12.05.2026 | 31,81 | 33,20 | 31,81 | 32,11 | 0,56% | 320,00 |
| 11.05.2026 | 32,64 | 32,64 | 31,93 | 31,93 | 0,13% | 35,00 |
| 08.05.2026 | 31,89 | 31,89 | 31,89 | 31,89 | -2,03% | - |
| 07.05.2026 | 31,36 | 33,11 | 31,36 | 32,55 | -0,61% | 1.840,00 |
| 06.05.2026 | 32,49 | 32,75 | 32,49 | 32,75 | -0,18% | 350,00 |
| 05.05.2026 | 30,94 | 32,81 | 30,94 | 32,81 | 7,01% | 110,00 |
| 04.05.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 1,76% | - |
| 30.04.2026 | 30,13 | 30,13 | 30,13 | 30,13 | -0,56% | - |
| 29.04.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,30% | - |
| 28.04.2026 | 30,04 | 30,61 | 30,04 | 30,21 | -1,31% | 1.350,00 |
| 27.04.2026 | 29,64 | 30,61 | 29,64 | 30,61 | 4,15% | 1.000,00 |
| 24.04.2026 | 29,16 | 29,79 | 29,16 | 29,39 | -1,21% | 301,00 |
| 23.04.2026 | 28,63 | 29,75 | 28,63 | 29,75 | 4,50% | 49,00 |
| 22.04.2026 | 30,07 | 30,07 | 28,30 | 28,47 | -7,95% | 878,00 |
| 21.04.2026 | 30,52 | 32,10 | 30,52 | 30,93 | -0,93% | 344,00 |
| 20.04.2026 | 30,85 | 31,22 | 30,85 | 31,22 | -2,44% | 300,00 |
| 17.04.2026 | 29,30 | 32,00 | 29,30 | 32,00 | 6,67% | 843,00 |
| 16.04.2026 | 29,74 | 30,00 | 29,74 | 30,00 | 3,52% | 120,00 |
| 15.04.2026 | 28,98 | 28,99 | 28,98 | 28,98 | -1,09% | 2,00 |
| 14.04.2026 | 30,02 | 30,02 | 29,30 | 29,30 | -0,03% | 20,00 |
| 13.04.2026 | 28,75 | 29,31 | 28,75 | 29,31 | 1,07% | 2.300,00 |
| 10.04.2026 | 29,40 | 29,87 | 29,00 | 29,00 | -3,97% | 2.581,00 |
| 09.04.2026 | 30,06 | 30,70 | 30,06 | 30,20 | 0,27% | 330,00 |
| 08.04.2026 | 30,20 | 30,26 | 30,12 | 30,12 | -3,46% | 470,00 |
| 07.04.2026 | 31,21 | 31,49 | 31,20 | 31,20 | -1,27% | 145,00 |
| 02.04.2026 | 29,91 | 32,00 | 29,91 | 31,60 | 6,18% | 581,00 |
| 01.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 3,77% | - |
| 31.03.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -5,53% | - |
| 30.03.2026 | 28,84 | 30,36 | 28,84 | 30,36 | 2,92% | 290,00 |
| 27.03.2026 | 29,16 | 29,50 | 29,16 | 29,50 | -3,25% | 1.500,00 |
| 26.03.2026 | 28,52 | 30,49 | 28,52 | 30,49 | 4,27% | 728,00 |
| 25.03.2026 | 30,16 | 30,50 | 29,24 | 29,24 | -5,95% | 3.355,00 |
| 24.03.2026 | 28,28 | 31,09 | 28,28 | 31,09 | 6,88% | 30,00 |
| 23.03.2026 | 27,91 | 29,09 | 27,91 | 29,09 | 0,94% | 50,00 |
| 20.03.2026 | 27,79 | 28,94 | 27,79 | 28,82 | 0,21% | 129,00 |
| 19.03.2026 | 29,00 | 29,00 | 27,90 | 28,76 | 5,66% | 278,00 |
| 18.03.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,81% | - |
| 17.03.2026 | 27,14 | 27,71 | 27,00 | 27,00 | -0,95% | 280,00 |
| 16.03.2026 | 26,87 | 27,26 | 26,17 | 27,26 | 5,66% | 3.274,00 |
| 13.03.2026 | 26,39 | 26,39 | 25,59 | 25,80 | -6,08% | 217,00 |
| 12.03.2026 | 28,17 | 28,58 | 26,49 | 27,47 | -6,28% | 2.140,00 |
| 11.03.2026 | 31,60 | 31,60 | 28,98 | 29,31 | -6,63% | 819,00 |
| 10.03.2026 | 30,00 | 31,50 | 29,80 | 31,39 | 6,81% | 1.495,00 |
| 09.03.2026 | 28,29 | 29,39 | 28,29 | 29,39 | 0,96% | 196,00 |
| 06.03.2026 | 31,06 | 31,06 | 29,11 | 29,11 | -4,49% | 696,00 |
| 05.03.2026 | 29,97 | 30,48 | 29,97 | 30,48 | -4,60% | 200,00 |
| 04.03.2026 | 30,85 | 31,95 | 30,19 | 31,95 | 4,79% | 800,00 |
| 03.03.2026 | 34,21 | 34,50 | 30,47 | 30,49 | -8,63% | 1.091,00 |
| 02.03.2026 | 35,55 | 36,38 | 32,00 | 33,37 | 5,47% | 6.181,00 |
| 27.02.2026 | 30,46 | 31,70 | 30,45 | 31,64 | 1,09% | 170,00 |
| 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 |