17,345€
-2,01%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,70 | 17,80 | 17,25 | 17,33 | -2,09% | 441,00 |
| 04.11.2024 | 17,84 | 18,01 | 17,48 | 17,70 | -0,78% | 400,00 |
| 01.11.2024 | 17,91 | 18,13 | 17,79 | 17,84 | -0,39% | - |
| 31.10.2024 | 17,84 | 18,11 | 17,55 | 17,91 | 0,62% | 888,00 |
| 30.10.2024 | 18,27 | 18,27 | 17,69 | 17,80 | -3,14% | 75,00 |
| 29.10.2024 | 18,32 | 18,70 | 18,08 | 18,38 | 0,33% | 300,00 |
| 28.10.2024 | 18,75 | 18,97 | 17,85 | 18,32 | -2,20% | 340,00 |
| 25.10.2024 | 18,59 | 18,88 | 18,40 | 18,73 | 0,75% | - |
| 24.10.2024 | 18,61 | 19,05 | 18,44 | 18,59 | -0,13% | 850,00 |
| 23.10.2024 | 19,67 | 19,93 | 18,55 | 18,62 | -5,36% | 1.317,00 |
| 22.10.2024 | 20,24 | 20,43 | 19,61 | 19,67 | -2,60% | 518,00 |
| 21.10.2024 | 20,34 | 20,69 | 20,18 | 20,20 | -0,09% | 90,00 |
| 18.10.2024 | 20,33 | 20,83 | 20,21 | 20,21 | -0,68% | 900,00 |
| 17.10.2024 | 20,15 | 20,62 | 20,11 | 20,35 | 0,74% | 199,00 |
| 16.10.2024 | 20,10 | 20,51 | 19,99 | 20,20 | 0,50% | 285,00 |
| 15.10.2024 | 21,25 | 21,31 | 20,08 | 20,10 | -5,41% | 1.000,00 |
| 14.10.2024 | 22,15 | 22,38 | 21,25 | 21,25 | -4,15% | 1.300,00 |
| 11.10.2024 | 22,35 | 22,51 | 21,72 | 22,17 | -0,89% | 40,00 |
| 10.10.2024 | 22,11 | 22,66 | 22,00 | 22,37 | 1,04% | - |
| 09.10.2024 | 22,80 | 22,85 | 21,89 | 22,14 | -2,81% | - |
| 08.10.2024 | 23,23 | 23,29 | 22,31 | 22,78 | -1,98% | 145,00 |
| 07.10.2024 | 22,18 | 23,40 | 22,18 | 23,24 | 4,10% | 1.298,00 |
| 04.10.2024 | 22,46 | 22,60 | 22,23 | 22,33 | -0,33% | 600,00 |
| 03.10.2024 | 21,79 | 22,53 | 21,44 | 22,40 | 3,32% | 200,00 |
| 02.10.2024 | 21,03 | 22,09 | 20,76 | 21,68 | 2,77% | 681,00 |
| 01.10.2024 | 20,52 | 21,30 | 20,10 | 21,10 | 2,65% | 98,00 |
| 30.09.2024 | 20,45 | 20,64 | 20,21 | 20,55 | 0,24% | 40,00 |
| 27.09.2024 | 20,26 | 20,68 | 20,02 | 20,50 | 0,20% | 347,00 |
| 26.09.2024 | 19,29 | 20,52 | 19,24 | 20,46 | 6,09% | 600,00 |
| 25.09.2024 | 20,29 | 20,34 | 19,19 | 19,29 | -4,91% | 685,00 |
| 24.09.2024 | 20,10 | 20,65 | 19,83 | 20,28 | 0,95% | - |
| 23.09.2024 | 19,91 | 20,36 | 19,85 | 20,09 | 0,65% | 40,00 |
| 20.09.2024 | 21,50 | 21,58 | 19,83 | 19,96 | -6,99% | 841,00 |
| 19.09.2024 | 20,81 | 21,64 | 20,61 | 21,46 | 3,17% | 75,00 |
| 18.09.2024 | 20,90 | 21,09 | 20,72 | 20,80 | -0,72% | - |
| 17.09.2024 | 20,77 | 21,21 | 20,77 | 20,95 | 0,87% | 50,00 |
| 16.09.2024 | 20,18 | 20,96 | 20,14 | 20,77 | 2,72% | 400,00 |
| 13.09.2024 | 20,70 | 20,72 | 20,10 | 20,22 | -1,77% | 200,00 |
| 12.09.2024 | 20,28 | 20,97 | 19,84 | 20,59 | 1,60% | 18.511,00 |
| 11.09.2024 | 19,78 | 20,39 | 19,58 | 20,26 | 2,48% | 200,00 |
| 10.09.2024 | 20,15 | 20,67 | 19,55 | 19,77 | -1,74% | 100,00 |
| 09.09.2024 | 20,04 | 20,29 | 19,81 | 20,12 | 0,55% | 405,00 |
| 06.09.2024 | 20,04 | 20,58 | 19,90 | 20,01 | -0,10% | 150,00 |
| 05.09.2024 | 20,21 | 20,35 | 19,83 | 20,03 | -0,89% | 760,00 |
| 04.09.2024 | 20,83 | 20,95 | 20,07 | 20,21 | -2,84% | 894,00 |
| 03.09.2024 | 21,92 | 21,92 | 20,61 | 20,80 | -5,11% | 70,00 |
| 02.09.2024 | 21,82 | 22,33 | 21,27 | 21,92 | 0,34% | 203,00 |
| 30.08.2024 | 21,05 | 22,26 | 20,39 | 21,85 | 3,88% | 1.053,00 |
| 29.08.2024 | 20,99 | 21,40 | 20,75 | 21,03 | 0,10% | 250,00 |
| 28.08.2024 | 21,34 | 21,54 | 20,67 | 21,01 | -1,45% | - |
| 27.08.2024 | 21,65 | 21,90 | 21,08 | 21,32 | -1,43% | 1.320,00 |
| 26.08.2024 | 21,44 | 21,96 | 21,42 | 21,63 | 0,89% | - |
| 23.08.2024 | 21,50 | 21,92 | 21,23 | 21,44 | -0,30% | 50,00 |
| 22.08.2024 | 21,97 | 22,21 | 21,47 | 21,51 | -2,12% | 210,00 |
| 21.08.2024 | 21,97 | 22,69 | 21,96 | 21,97 | 0,09% | - |
| 20.08.2024 | 22,95 | 23,00 | 21,92 | 21,95 | -3,22% | 25,00 |
| 19.08.2024 | 22,84 | 23,08 | 22,55 | 22,68 | -0,57% | 1.089,00 |
| 16.08.2024 | 22,61 | 23,31 | 22,61 | 22,81 | 0,88% | 720,00 |
| 15.08.2024 | 21,76 | 22,81 | 21,66 | 22,61 | 4,00% | 403,00 |
| 14.08.2024 | 21,37 | 21,93 | 21,31 | 21,74 | 1,73% | 75,00 |
| 13.08.2024 | 21,63 | 22,26 | 21,30 | 21,37 | -1,20% | 1.107,00 |
| 12.08.2024 | 21,12 | 21,99 | 21,12 | 21,63 | 2,46% | 2.553,00 |
| 09.08.2024 | 21,17 | 21,50 | 21,01 | 21,11 | -0,26% | 230,00 |
| 08.08.2024 | 20,84 | 21,32 | 20,65 | 21,17 | 1,27% | 240,00 |
| 07.08.2024 | 20,86 | 21,85 | 20,83 | 20,90 | 0,14% | 200,00 |
| 06.08.2024 | 20,25 | 21,09 | 20,17 | 20,87 | 3,11% | 275,00 |
| 05.08.2024 | 21,35 | 21,35 | 19,49 | 20,24 | -5,29% | 789,00 |
| 02.08.2024 | 22,42 | 22,42 | 20,79 | 21,37 | -4,98% | 887,00 |
| 01.08.2024 | 22,81 | 23,08 | 22,23 | 22,49 | -1,19% | 283,00 |
| 31.07.2024 | 22,32 | 22,90 | 22,32 | 22,76 | 1,83% | 130,00 |
| 30.07.2024 | 21,93 | 22,59 | 21,93 | 22,35 | 0,88% | 352,00 |
| 29.07.2024 | 21,73 | 22,61 | 21,66 | 22,16 | 1,96% | - |
| 26.07.2024 | 21,99 | 22,39 | 21,66 | 21,73 | -1,14% | 20,00 |
| 25.07.2024 | 22,82 | 22,82 | 21,91 | 21,98 | -3,00% | - |
| 24.07.2024 | 23,28 | 23,43 | 22,63 | 22,66 | -2,87% | 50,00 |
| 23.07.2024 | 23,46 | 23,48 | 23,04 | 23,33 | -0,77% | - |
| 22.07.2024 | 22,02 | 23,56 | 22,01 | 23,51 | 6,57% | - |
| 19.07.2024 | 21,66 | 22,08 | 21,59 | 22,06 | 1,94% | - |
| 18.07.2024 | 21,49 | 21,83 | 21,23 | 21,64 | 1,03% | 110,00 |
| 17.07.2024 | 21,91 | 21,91 | 21,21 | 21,42 | -2,24% | - |
| 16.07.2024 | 21,59 | 21,91 | 21,53 | 21,91 | 1,46% | 280,00 |
| 15.07.2024 | 21,56 | 21,89 | 21,37 | 21,60 | -0,07% | - |
| 12.07.2024 | 21,50 | 21,81 | 21,29 | 21,61 | 0,70% | 165,00 |
| 11.07.2024 | 21,55 | 21,61 | 20,97 | 21,46 | -0,37% | 351,00 |
| 10.07.2024 | 21,73 | 21,91 | 21,46 | 21,54 | -0,97% | 210,00 |
| 09.07.2024 | 21,99 | 22,11 | 21,58 | 21,75 | -1,14% | 230,00 |
| 08.07.2024 | 22,45 | 22,70 | 21,89 | 22,00 | -2,09% | 540,00 |
| 05.07.2024 | 23,33 | 23,45 | 22,43 | 22,47 | -3,69% | - |
| 04.07.2024 | 23,43 | 23,62 | 23,04 | 23,33 | -0,28% | 100,00 |
| 03.07.2024 | 23,55 | 23,69 | 23,33 | 23,40 | -0,66% | - |
| 02.07.2024 | 23,24 | 23,57 | 23,05 | 23,55 | 1,12% | 120,00 |
| 01.07.2024 | 24,00 | 24,61 | 22,88 | 23,29 | -2,82% | 85,00 |
| 28.06.2024 | 24,54 | 24,86 | 23,94 | 23,97 | -2,50% | 120,00 |
| 27.06.2024 | 24,40 | 24,72 | 24,27 | 24,58 | 0,57% | - |
| 26.06.2024 | 24,03 | 24,50 | 23,91 | 24,44 | 1,96% | - |
| 25.06.2024 | 24,22 | 24,44 | 23,78 | 23,97 | -0,66% | 250,00 |
| 24.06.2024 | 24,03 | 24,37 | 23,88 | 24,13 | 0,54% | 45,00 |
| 21.06.2024 | 23,68 | 24,29 | 23,46 | 24,00 | 1,14% | - |
| 20.06.2024 | 23,62 | 24,14 | 23,25 | 23,73 | 0,47% | 500,00 |
| 19.06.2024 | 23,01 | 23,74 | 22,95 | 23,62 | 2,83% | - |