15,460€
-2,51%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,89 | 16,18 | 15,28 | 15,49 | -2,32% | - |
| 05.06.2025 | 15,75 | 16,14 | 15,61 | 15,86 | -0,13% | 75,00 |
| 04.06.2025 | 15,70 | 16,03 | 15,48 | 15,88 | 1,08% | 30,00 |
| 03.06.2025 | 15,80 | 15,87 | 15,33 | 15,71 | -0,87% | 163,00 |
| 02.06.2025 | 16,16 | 16,16 | 15,77 | 15,85 | -1,64% | 83,00 |
| 30.05.2025 | 15,42 | 16,34 | 15,40 | 16,11 | 4,49% | 5.270,00 |
| 29.05.2025 | 15,71 | 15,77 | 15,22 | 15,42 | -0,68% | - |
| 28.05.2025 | 16,61 | 16,72 | 15,51 | 15,52 | -6,34% | 477,00 |
| 27.05.2025 | 16,72 | 16,94 | 16,28 | 16,57 | -1,10% | 600,00 |
| 26.05.2025 | 16,07 | 16,97 | 16,01 | 16,76 | 3,73% | 2.875,00 |
| 23.05.2025 | 15,18 | 16,16 | 14,99 | 16,16 | 6,09% | 2.485,00 |
| 22.05.2025 | 15,65 | 15,95 | 15,20 | 15,23 | -2,53% | 116,00 |
| 21.05.2025 | 15,88 | 16,20 | 15,58 | 15,62 | -2,28% | - |
| 20.05.2025 | 16,31 | 16,39 | 15,89 | 15,99 | -2,50% | - |
| 19.05.2025 | 16,33 | 16,60 | 16,11 | 16,40 | -0,20% | - |
| 16.05.2025 | 16,15 | 16,56 | 16,00 | 16,43 | 1,47% | 910,00 |
| 15.05.2025 | 16,31 | 16,31 | 15,75 | 16,19 | -0,77% | - |
| 14.05.2025 | 16,00 | 16,38 | 15,88 | 16,32 | 2,27% | 869,00 |
| 13.05.2025 | 15,78 | 16,05 | 15,53 | 15,96 | 1,09% | 350,00 |
| 12.05.2025 | 15,50 | 16,08 | 15,36 | 15,78 | 1,92% | 410,00 |
| 09.05.2025 | 15,24 | 15,56 | 15,19 | 15,49 | 1,76% | - |
| 08.05.2025 | 15,18 | 15,47 | 14,85 | 15,22 | 0,12% | 700,00 |
| 07.05.2025 | 15,48 | 15,67 | 14,94 | 15,20 | -1,79% | 1.000,00 |
| 06.05.2025 | 15,66 | 16,13 | 15,33 | 15,48 | -1,68% | 2.060,00 |
| 05.05.2025 | 15,16 | 16,17 | 15,10 | 15,74 | 3,84% | 5.590,00 |
| 02.05.2025 | 14,84 | 15,32 | 14,79 | 15,16 | 2,00% | 975,00 |
| 30.04.2025 | 14,57 | 15,09 | 14,49 | 14,86 | 1,09% | 350,00 |
| 29.04.2025 | 14,37 | 14,70 | 14,21 | 14,70 | 2,94% | 1.300,00 |
| 28.04.2025 | 14,44 | 14,63 | 14,18 | 14,28 | -2,01% | - |
| 25.04.2025 | 14,18 | 14,67 | 13,98 | 14,58 | 2,10% | 700,00 |
| 24.04.2025 | 13,83 | 14,32 | 13,80 | 14,28 | 2,86% | 825,00 |
| 23.04.2025 | 13,11 | 14,09 | 13,11 | 13,88 | 5,63% | 760,00 |
| 22.04.2025 | 13,13 | 13,51 | 12,95 | 13,14 | -3,13% | 390,00 |
| 17.04.2025 | 12,95 | 13,60 | 12,51 | 13,56 | 4,63% | 5,00 |
| 16.04.2025 | 12,75 | 13,05 | 12,66 | 12,96 | 0,84% | 322,00 |
| 15.04.2025 | 13,21 | 13,40 | 12,85 | 12,86 | -2,43% | - |
| 14.04.2025 | 13,89 | 14,02 | 13,10 | 13,18 | -3,76% | 500,00 |
| 11.04.2025 | 12,53 | 13,73 | 12,25 | 13,69 | 9,45% | 250,00 |
| 10.04.2025 | 13,08 | 13,39 | 12,18 | 12,51 | -4,81% | 239,00 |
| 09.04.2025 | 12,06 | 13,33 | 11,67 | 13,14 | 9,25% | 93,00 |
| 08.04.2025 | 13,03 | 13,50 | 11,88 | 12,03 | -7,68% | 921,00 |
| 07.04.2025 | 11,71 | 13,10 | 10,51 | 13,03 | 10,57% | 8.159,00 |
| 04.04.2025 | 12,98 | 13,05 | 11,38 | 11,78 | -9,40% | 687,00 |
| 03.04.2025 | 13,77 | 13,77 | 12,92 | 13,01 | -5,52% | 1.073,00 |
| 02.04.2025 | 14,02 | 14,11 | 13,55 | 13,77 | -1,13% | 1.200,00 |
| 01.04.2025 | 13,74 | 14,16 | 13,51 | 13,92 | 1,29% | 816,00 |
| 31.03.2025 | 13,73 | 13,88 | 13,24 | 13,75 | -0,58% | 300,00 |
| 28.03.2025 | 13,87 | 14,02 | 13,55 | 13,83 | -0,40% | 1.075,00 |
| 27.03.2025 | 14,62 | 14,62 | 13,79 | 13,88 | -4,82% | 3.317,00 |
| 26.03.2025 | 14,92 | 14,95 | 14,58 | 14,58 | -1,88% | 700,00 |
| 25.03.2025 | 15,12 | 15,28 | 14,75 | 14,86 | -1,56% | 1.252,00 |
| 24.03.2025 | 15,00 | 15,20 | 14,70 | 15,10 | 1,44% | 1.100,00 |
| 21.03.2025 | 15,53 | 15,60 | 14,88 | 14,88 | -4,14% | 1.930,00 |
| 20.03.2025 | 15,25 | 15,72 | 15,04 | 15,53 | 1,34% | 300,00 |
| 19.03.2025 | 14,54 | 15,40 | 14,43 | 15,32 | 6,17% | 2.980,00 |
| 18.03.2025 | 14,59 | 15,03 | 14,35 | 14,43 | -0,74% | 900,00 |
| 17.03.2025 | 14,08 | 14,78 | 14,04 | 14,54 | 2,52% | 1.000,00 |
| 14.03.2025 | 14,37 | 14,57 | 13,91 | 14,18 | -2,02% | 133,00 |
| 13.03.2025 | 14,35 | 14,86 | 14,16 | 14,47 | 0,59% | 1.100,00 |
| 12.03.2025 | 14,18 | 14,54 | 14,14 | 14,39 | 1,52% | 500,00 |
| 11.03.2025 | 14,10 | 14,51 | 13,96 | 14,17 | 1,02% | 2.818,00 |
| 10.03.2025 | 15,30 | 15,30 | 13,79 | 14,03 | -8,21% | 4.090,00 |
| 07.03.2025 | 14,96 | 15,49 | 14,87 | 15,29 | 2,14% | 5.700,00 |
| 06.03.2025 | 14,68 | 15,44 | 14,64 | 14,97 | 1,70% | 900,00 |
| 05.03.2025 | 15,62 | 15,84 | 14,61 | 14,72 | -6,27% | 254,00 |
| 04.03.2025 | 15,53 | 15,93 | 15,01 | 15,70 | 1,36% | 502,00 |
| 03.03.2025 | 15,47 | 16,20 | 15,00 | 15,49 | 0,06% | 3.245,00 |
| 28.02.2025 | 14,96 | 15,67 | 14,30 | 15,48 | 4,77% | 1.643,00 |
| 27.02.2025 | 15,29 | 15,30 | 14,61 | 14,78 | -2,94% | 5.095,00 |
| 26.02.2025 | 14,97 | 15,37 | 14,97 | 15,22 | 1,38% | 11.595,00 |
| 25.02.2025 | 15,62 | 16,03 | 14,97 | 15,02 | -3,86% | 215,00 |
| 24.02.2025 | 15,81 | 16,00 | 15,31 | 15,62 | -1,20% | 1.310,00 |
| 21.02.2025 | 16,08 | 16,36 | 15,72 | 15,81 | -1,46% | 8.110,00 |
| 20.02.2025 | 16,69 | 16,96 | 15,99 | 16,04 | -4,14% | 2.740,00 |
| 19.02.2025 | 16,94 | 17,27 | 16,55 | 16,74 | -1,02% | 2.600,00 |
| 18.02.2025 | 17,23 | 17,28 | 16,79 | 16,91 | -1,89% | 320,00 |
| 17.02.2025 | 16,89 | 17,34 | 16,82 | 17,23 | 2,24% | 1.020,00 |
| 14.02.2025 | 16,55 | 17,92 | 16,52 | 16,86 | 1,54% | 305,00 |
| 13.02.2025 | 17,05 | 17,44 | 16,59 | 16,60 | -2,21% | 3.247,00 |
| 12.02.2025 | 16,79 | 17,52 | 16,49 | 16,98 | 1,19% | 450,00 |
| 11.02.2025 | 17,14 | 17,46 | 16,75 | 16,78 | -3,15% | 2.150,00 |
| 10.02.2025 | 17,28 | 17,60 | 16,78 | 17,32 | 0,36% | 8,00 |
| 07.02.2025 | 17,28 | 17,60 | 17,09 | 17,26 | -0,09% | 2,00 |
| 06.02.2025 | 17,78 | 17,97 | 17,05 | 17,27 | -3,19% | 1.627,00 |
| 05.02.2025 | 18,18 | 18,58 | 17,48 | 17,84 | -2,09% | 908,00 |
| 04.02.2025 | 17,28 | 18,38 | 16,67 | 18,22 | 6,80% | 200,00 |
| 03.02.2025 | 16,67 | 17,18 | 16,38 | 17,06 | 2,35% | 22.468,00 |
| 31.01.2025 | 16,93 | 17,29 | 16,64 | 16,67 | -0,97% | 1.816,00 |
| 30.01.2025 | 16,13 | 16,94 | 16,13 | 16,83 | 3,68% | 363,00 |
| 29.01.2025 | 15,58 | 16,29 | 15,58 | 16,24 | 3,41% | 5.458,00 |
| 28.01.2025 | 15,26 | 15,92 | 15,13 | 15,70 | 3,32% | 3.995,00 |
| 27.01.2025 | 15,25 | 15,52 | 14,95 | 15,20 | -0,62% | 2.160,00 |
| 24.01.2025 | 16,18 | 16,46 | 15,24 | 15,29 | -5,50% | 2.816,00 |
| 23.01.2025 | 16,11 | 16,40 | 15,78 | 16,18 | 1,35% | 1.672,00 |
| 22.01.2025 | 15,76 | 16,38 | 15,56 | 15,97 | 1,35% | 2.875,00 |
| 21.01.2025 | 17,24 | 17,54 | 15,70 | 15,75 | -9,38% | 1.297,00 |
| 20.01.2025 | 17,10 | 17,80 | 16,89 | 17,38 | 3,39% | 2.253,00 |
| 17.01.2025 | 16,98 | 17,42 | 16,54 | 16,81 | -1,07% | 2.039,00 |
| 16.01.2025 | 18,24 | 18,69 | 16,95 | 17,00 | -6,67% | 2.880,00 |
| 15.01.2025 | 17,84 | 18,35 | 17,71 | 18,21 | 1,59% | 1.130,00 |