30,695€
-3,12%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,67 | 31,68 | 30,58 | 31,44 | -0,77% | 221,00 |
| 26.02.2026 | 30,76 | 32,08 | 30,05 | 31,69 | 2,77% | 80,00 |
| 25.02.2026 | 31,42 | 31,42 | 30,08 | 30,83 | -0,44% | 264,00 |
| 24.02.2026 | 30,39 | 31,17 | 29,48 | 30,97 | 4,03% | 1,00 |
| 23.02.2026 | 29,53 | 29,78 | 28,44 | 29,77 | 1,48% | 502,00 |
| 20.02.2026 | 28,77 | 29,41 | 28,44 | 29,33 | 1,96% | 11,00 |
| 19.02.2026 | 28,38 | 29,03 | 27,76 | 28,77 | 4,60% | - |
| 18.02.2026 | 26,51 | 27,50 | 26,39 | 27,50 | 3,64% | 61,00 |
| 17.02.2026 | 26,02 | 26,57 | 25,50 | 26,54 | 1,98% | 1.142,00 |
| 16.02.2026 | 26,01 | 26,19 | 25,64 | 26,02 | 0,02% | 777,00 |
| 13.02.2026 | 24,98 | 26,04 | 24,63 | 26,02 | 2,68% | 120,00 |
| 12.02.2026 | 25,43 | 25,63 | 25,27 | 25,34 | 1,79% | - |
| 11.02.2026 | 24,58 | 24,99 | 24,37 | 24,89 | 1,86% | 151,00 |
| 10.02.2026 | 24,58 | 24,66 | 24,27 | 24,44 | -0,47% | 100,00 |
| 09.02.2026 | 24,87 | 24,97 | 23,79 | 24,55 | -0,51% | - |
| 06.02.2026 | 23,78 | 24,86 | 23,41 | 24,68 | 3,16% | 341,00 |
| 05.02.2026 | 24,40 | 24,40 | 23,36 | 23,92 | 0,15% | 342,00 |
| 04.02.2026 | 24,30 | 24,94 | 23,60 | 23,89 | -2,11% | 300,00 |
| 03.02.2026 | 24,26 | 24,62 | 23,93 | 24,40 | 0,97% | 250,00 |
| 02.02.2026 | 24,12 | 24,42 | 22,00 | 24,17 | 0,92% | 896,00 |
| 30.01.2026 | 23,87 | 24,08 | 23,28 | 23,95 | 1,33% | 67,00 |
| 29.01.2026 | 23,22 | 23,92 | 22,77 | 23,63 | 0,28% | 415,00 |
| 28.01.2026 | 22,46 | 23,63 | 22,42 | 23,57 | 4,90% | 1.290,00 |
| 27.01.2026 | 22,60 | 23,12 | 22,38 | 22,47 | -0,27% | - |
| 26.01.2026 | 22,68 | 23,28 | 22,25 | 22,53 | 1,53% | 827,00 |
| 23.01.2026 | 21,54 | 22,40 | 21,43 | 22,19 | 3,77% | 7,00 |
| 22.01.2026 | 22,61 | 22,71 | 21,38 | 21,38 | -4,23% | 163,00 |
| 21.01.2026 | 22,11 | 22,66 | 21,87 | 22,33 | 1,18% | - |
| 20.01.2026 | 22,33 | 22,51 | 21,80 | 22,07 | -0,92% | 1,00 |
| 19.01.2026 | 22,51 | 22,53 | 21,94 | 22,27 | -1,83% | 702,00 |
| 16.01.2026 | 22,35 | 22,91 | 22,01 | 22,69 | 1,45% | 851,00 |
| 15.01.2026 | 22,42 | 22,71 | 21,79 | 22,36 | -0,13% | 250,00 |
| 14.01.2026 | 22,36 | 22,97 | 22,20 | 22,39 | 0,25% | 165,00 |
| 13.01.2026 | 21,56 | 22,66 | 21,29 | 22,34 | 3,59% | 930,00 |
| 12.01.2026 | 21,47 | 21,76 | 21,35 | 21,56 | 0,77% | - |
| 09.01.2026 | 21,52 | 21,79 | 20,78 | 21,40 | 2,25% | 170,00 |
| 08.01.2026 | 20,36 | 20,95 | 19,98 | 20,93 | 2,95% | 392,00 |
| 07.01.2026 | 18,64 | 20,33 | 18,29 | 20,33 | 10,61% | 703,00 |
| 06.01.2026 | 17,71 | 18,71 | 17,66 | 18,38 | 1,56% | 2.002,00 |
| 05.01.2026 | 17,73 | 18,87 | 17,70 | 18,09 | 2,61% | 104,00 |
| 02.01.2026 | 18,63 | 18,78 | 17,46 | 17,63 | -4,96% | 1.583,00 |
| 30.12.2025 | 18,80 | 18,86 | 18,55 | 18,55 | -0,97% | 362,00 |
| 29.12.2025 | 18,61 | 18,95 | 18,23 | 18,74 | 2,28% | 480,00 |
| 23.12.2025 | 18,46 | 18,84 | 17,99 | 18,32 | -1,00% | 359,00 |
| 22.12.2025 | 18,55 | 19,04 | 18,42 | 18,50 | -0,27% | 2.630,00 |
| 19.12.2025 | 18,73 | 18,84 | 18,47 | 18,55 | -1,45% | 3.512,00 |
| 18.12.2025 | 19,35 | 19,65 | 18,69 | 18,83 | -3,78% | - |
| 17.12.2025 | 19,14 | 19,92 | 19,14 | 19,57 | 1,37% | - |
| 16.12.2025 | 19,36 | 19,57 | 18,94 | 19,30 | 0,12% | - |
| 15.12.2025 | 19,65 | 19,72 | 19,14 | 19,28 | -1,18% | - |
| 12.12.2025 | 19,41 | 19,79 | 19,35 | 19,51 | 0,40% | 241,00 |
| 11.12.2025 | 19,46 | 19,86 | 19,26 | 19,43 | -0,84% | 1.150,00 |
| 10.12.2025 | 19,61 | 19,81 | 19,22 | 19,60 | -0,08% | 632,00 |
| 09.12.2025 | 20,16 | 20,51 | 19,54 | 19,61 | -2,87% | 225,00 |
| 08.12.2025 | 20,08 | 20,56 | 19,99 | 20,19 | 0,54% | 125,00 |
| 05.12.2025 | 19,99 | 20,39 | 19,71 | 20,08 | 0,12% | 383,00 |
| 04.12.2025 | 20,24 | 20,42 | 19,84 | 20,06 | -0,75% | 400,00 |
| 03.12.2025 | 20,07 | 20,60 | 19,96 | 20,21 | 0,79% | 9,00 |
| 02.12.2025 | 19,82 | 20,10 | 19,41 | 20,05 | 2,22% | 250,00 |
| 01.12.2025 | 20,40 | 20,63 | 19,56 | 19,62 | -3,15% | 43,00 |
| 28.11.2025 | 20,95 | 20,95 | 20,17 | 20,26 | -3,06% | 250,00 |
| 27.11.2025 | 20,46 | 20,92 | 20,26 | 20,90 | 2,05% | 1,00 |
| 26.11.2025 | 20,67 | 21,07 | 20,45 | 20,48 | -2,31% | 622,00 |
| 25.11.2025 | 21,67 | 22,04 | 20,85 | 20,96 | -2,44% | 1,00 |
| 24.11.2025 | 22,91 | 22,91 | 21,10 | 21,49 | -4,70% | 1.001,00 |
| 21.11.2025 | 21,68 | 22,69 | 21,17 | 22,55 | 2,85% | 747,00 |
| 20.11.2025 | 21,88 | 22,54 | 21,51 | 21,92 | 0,53% | - |
| 19.11.2025 | 22,19 | 22,25 | 21,60 | 21,81 | -1,78% | - |
| 18.11.2025 | 21,87 | 22,29 | 21,44 | 22,20 | 1,46% | - |
| 17.11.2025 | 21,92 | 22,17 | 21,69 | 21,88 | 0,21% | 1.652,00 |
| 14.11.2025 | 22,35 | 22,36 | 21,04 | 21,84 | 1,63% | 152,00 |
| 13.11.2025 | 21,46 | 22,10 | 21,41 | 21,49 | -0,05% | 31,00 |
| 12.11.2025 | 20,81 | 21,54 | 20,80 | 21,50 | 2,90% | - |
| 11.11.2025 | 20,75 | 21,11 | 20,56 | 20,89 | 0,53% | 25,00 |
| 10.11.2025 | 20,46 | 20,95 | 20,41 | 20,78 | 1,19% | - |
| 07.11.2025 | 20,57 | 20,90 | 20,29 | 20,54 | -0,10% | - |
| 06.11.2025 | 20,19 | 20,67 | 20,03 | 20,56 | 1,01% | 50,00 |
| 05.11.2025 | 20,25 | 20,44 | 20,07 | 20,35 | 0,52% | 200,00 |
| 04.11.2025 | 20,84 | 20,87 | 20,03 | 20,25 | -3,98% | 300,00 |
| 03.11.2025 | 21,62 | 21,78 | 20,80 | 21,09 | -2,65% | - |
| 31.10.2025 | 21,07 | 21,67 | 21,04 | 21,66 | 2,58% | - |
| 30.10.2025 | 21,40 | 21,69 | 21,10 | 21,12 | -1,31% | 449,00 |
| 29.10.2025 | 20,80 | 21,51 | 20,76 | 21,40 | 2,91% | 2.102,00 |
| 28.10.2025 | 20,40 | 20,95 | 20,32 | 20,79 | 1,94% | 158,00 |
| 27.10.2025 | 20,25 | 20,64 | 20,15 | 20,40 | 0,57% | 130,00 |
| 24.10.2025 | 20,96 | 21,01 | 20,13 | 20,28 | -3,93% | - |
| 23.10.2025 | 20,30 | 21,18 | 19,45 | 21,11 | 4,38% | - |
| 22.10.2025 | 19,67 | 20,27 | 19,36 | 20,23 | 2,37% | - |
| 21.10.2025 | 20,26 | 20,27 | 19,69 | 19,76 | -2,36% | - |
| 20.10.2025 | 20,01 | 20,49 | 19,68 | 20,24 | -0,05% | - |
| 17.10.2025 | 19,78 | 20,25 | 19,07 | 20,25 | 3,28% | 401,00 |
| 16.10.2025 | 19,50 | 20,40 | 19,48 | 19,60 | 0,18% | 73,00 |
| 15.10.2025 | 18,96 | 19,72 | 18,88 | 19,57 | 1,93% | 285,00 |
| 14.10.2025 | 19,75 | 19,75 | 18,47 | 19,20 | -2,94% | - |
| 13.10.2025 | 19,50 | 20,27 | 19,35 | 19,78 | 0,85% | - |
| 10.10.2025 | 19,84 | 20,10 | 19,42 | 19,61 | -1,27% | 1.040,00 |
| 09.10.2025 | 19,13 | 20,11 | 18,97 | 19,87 | 3,94% | - |
| 08.10.2025 | 19,07 | 19,24 | 18,66 | 19,11 | 1,18% | 3.000,00 |
| 07.10.2025 | 19,62 | 19,71 | 18,45 | 18,89 | -3,67% | 940,00 |
| 06.10.2025 | 19,73 | 19,89 | 19,32 | 19,61 | -0,46% | 2.911,00 |