37,620€
4,24%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 35,19 | 36,81 | 35,19 | 36,81 | 2,00% | 160,00 |
| 26.08.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -3,17% | - |
| 25.08.2026 | 37,09 | 37,27 | 37,09 | 37,27 | -0,11% | 60,00 |
| 24.08.2026 | 36,66 | 37,90 | 36,66 | 37,31 | -0,88% | 621,00 |
| 21.08.2026 | 36,56 | 37,64 | 36,56 | 37,64 | 0,03% | 474,00 |
| 20.08.2026 | 37,21 | 38,57 | 37,21 | 37,63 | -2,21% | 669,00 |
| 19.08.2026 | 36,51 | 38,48 | 36,51 | 38,48 | 2,61% | 10.075,00 |
| 18.08.2026 | 35,66 | 37,50 | 35,66 | 37,50 | 2,80% | 1.130,00 |
| 17.08.2026 | 35,26 | 36,48 | 35,26 | 36,48 | 4,23% | 145,00 |
| 14.08.2026 | 34,76 | 35,20 | 34,76 | 35,00 | 4,79% | 65,00 |
| 13.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 12.08.2026 | 32,17 | 34,00 | 32,17 | 34,00 | 2,04% | 82,00 |
| 11.08.2026 | 33,30 | 33,94 | 33,30 | 33,32 | -2,80% | 391,00 |
| 10.08.2026 | 33,41 | 34,28 | 33,41 | 34,28 | 0,41% | 540,00 |
| 07.08.2026 | 33,58 | 34,20 | 33,58 | 34,14 | 1,64% | 144,00 |
| 06.08.2026 | 32,63 | 33,59 | 32,63 | 33,59 | 1,79% | 50,00 |
| 05.08.2026 | 33,48 | 33,75 | 33,00 | 33,00 | -4,84% | 1.065,00 |
| 04.08.2026 | 34,99 | 35,39 | 33,33 | 34,68 | 0,52% | 2.603,00 |
| 03.08.2026 | 34,30 | 34,50 | 34,07 | 34,50 | 4,45% | 145,00 |
| 31.07.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -1,70% | - |
| 30.07.2026 | 33,31 | 34,45 | 33,31 | 33,60 | -2,86% | 229,00 |
| 29.07.2026 | 33,49 | 34,59 | 33,49 | 34,59 | 0,26% | 1.570,00 |
| 28.07.2026 | 32,78 | 34,50 | 32,78 | 34,50 | 2,37% | 550,00 |
| 27.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -2,88% | - |
| 24.07.2026 | 34,30 | 34,70 | 34,03 | 34,70 | 0,61% | 2.021,00 |
| 23.07.2026 | 32,79 | 34,52 | 32,79 | 34,49 | 1,74% | 86,00 |
| 22.07.2026 | 33,13 | 33,90 | 33,13 | 33,90 | 3,42% | 200,00 |
| 21.07.2026 | 32,07 | 32,78 | 32,07 | 32,78 | 0,49% | 60,00 |
| 20.07.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 2,87% | 300,00 |
| 17.07.2026 | 31,71 | 31,71 | 31,71 | 31,71 | -2,22% | - |
| 16.07.2026 | 32,08 | 32,43 | 32,08 | 32,43 | -1,91% | 200,00 |
| 15.07.2026 | 33,34 | 33,34 | 33,06 | 33,06 | -1,20% | 85,00 |
| 14.07.2026 | 32,32 | 33,46 | 32,32 | 33,46 | 3,11% | 30,00 |
| 13.07.2026 | 32,45 | 32,45 | 32,45 | 32,45 | 3,21% | - |
| 10.07.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -4,09% | - |
| 09.07.2026 | 33,00 | 33,00 | 32,78 | 32,78 | -3,02% | 100,00 |
| 08.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 4,97% | 45,00 |
| 07.07.2026 | 31,95 | 32,76 | 31,95 | 32,20 | 1,74% | 2.100,00 |
| 06.07.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -2,01% | - |
| 03.07.2026 | 31,46 | 32,30 | 31,46 | 32,30 | 2,93% | 270,00 |
| 02.07.2026 | 29,84 | 31,59 | 29,84 | 31,38 | 5,27% | 125,00 |
| 01.07.2026 | 29,81 | 29,81 | 29,81 | 29,81 | -3,53% | - |
| 30.06.2026 | 30,94 | 31,00 | 30,90 | 30,90 | -1,28% | 430,00 |
| 29.06.2026 | 31,50 | 31,92 | 31,30 | 31,30 | -1,20% | 1.127,00 |
| 26.06.2026 | 33,80 | 33,80 | 31,68 | 31,68 | -8,07% | 3.720,00 |
| 25.06.2026 | 36,00 | 36,06 | 34,46 | 34,46 | -4,65% | 574,00 |
| 24.06.2026 | 36,98 | 37,95 | 36,14 | 36,14 | -2,06% | 295,00 |
| 23.06.2026 | 35,77 | 36,90 | 35,77 | 36,90 | 1,65% | 500,00 |
| 22.06.2026 | 34,37 | 36,55 | 34,37 | 36,30 | 5,52% | 517,00 |
| 19.06.2026 | 35,59 | 35,59 | 34,40 | 34,40 | -1,99% | 564,00 |
| 18.06.2026 | 32,85 | 35,10 | 32,85 | 35,10 | 1,80% | 1.685,00 |
| 17.06.2026 | 33,03 | 34,48 | 33,03 | 34,48 | 0,47% | 100,00 |
| 16.06.2026 | 33,14 | 34,32 | 33,14 | 34,32 | 5,24% | 120,00 |
| 15.06.2026 | 34,70 | 34,70 | 32,61 | 32,61 | -0,43% | 208,00 |
| 12.06.2026 | 31,30 | 32,75 | 30,53 | 32,75 | 1,93% | 547,00 |
| 11.06.2026 | 32,54 | 33,00 | 31,15 | 32,13 | 3,51% | 2.958,00 |
| 10.06.2026 | 30,37 | 31,04 | 30,37 | 31,04 | 3,47% | 95,00 |
| 09.06.2026 | 30,00 | 30,00 | 29,99 | 30,00 | -3,07% | 1.100,00 |
| 08.06.2026 | 30,50 | 30,95 | 30,50 | 30,95 | 3,79% | 104,00 |
| 05.06.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 0,64% | 50,00 |
| 04.06.2026 | 29,25 | 29,63 | 29,25 | 29,63 | -0,40% | 15,00 |
| 03.06.2026 | 29,12 | 29,75 | 29,12 | 29,75 | 2,09% | 1.000,00 |
| 02.06.2026 | 29,30 | 30,47 | 29,14 | 29,14 | -0,58% | 277,00 |
| 01.06.2026 | 30,47 | 30,47 | 29,31 | 29,31 | 1,31% | 813,00 |
| 29.05.2026 | 29,46 | 29,50 | 28,93 | 28,93 | -4,46% | 215,00 |
| 28.05.2026 | 29,98 | 31,10 | 29,98 | 30,28 | 0,93% | 2.090,00 |
| 27.05.2026 | 30,81 | 30,81 | 30,00 | 30,00 | -3,38% | 269,00 |
| 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 |