22,430€
2,33%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 19,38 | 19,78 | 19,00 | 19,70 | 1,82% | 26,00 |
| 02.10.2025 | 19,56 | 19,77 | 19,04 | 19,35 | -0,90% | 150,00 |
| 01.10.2025 | 19,42 | 19,69 | 18,98 | 19,52 | 0,71% | - |
| 30.09.2025 | 19,43 | 19,69 | 18,86 | 19,39 | -0,35% | 494,00 |
| 29.09.2025 | 19,74 | 19,94 | 19,23 | 19,45 | -0,85% | 28,00 |
| 26.09.2025 | 19,72 | 19,87 | 19,50 | 19,62 | -0,36% | 300,00 |
| 25.09.2025 | 20,26 | 20,49 | 19,44 | 19,69 | -2,40% | 100,00 |
| 24.09.2025 | 20,42 | 20,51 | 20,12 | 20,18 | -0,64% | 450,00 |
| 23.09.2025 | 19,63 | 20,54 | 19,50 | 20,31 | 3,78% | 300,00 |
| 22.09.2025 | 19,76 | 20,03 | 19,46 | 19,57 | -0,77% | 40,00 |
| 19.09.2025 | 20,10 | 20,29 | 19,57 | 19,72 | -2,85% | 700,00 |
| 18.09.2025 | 20,19 | 20,31 | 19,92 | 20,30 | 1,46% | - |
| 17.09.2025 | 19,96 | 20,30 | 19,88 | 20,00 | 0,28% | 500,00 |
| 16.09.2025 | 20,42 | 20,53 | 19,81 | 19,95 | -2,27% | 950,00 |
| 15.09.2025 | 19,82 | 20,59 | 19,80 | 20,41 | 2,98% | 734,00 |
| 12.09.2025 | 19,28 | 20,15 | 19,07 | 19,82 | 2,68% | 836,00 |
| 11.09.2025 | 19,34 | 19,34 | 19,29 | 19,30 | -0,61% | - |
| 10.09.2025 | 19,21 | 19,48 | 19,01 | 19,42 | 1,03% | 3.851,00 |
| 09.09.2025 | 19,57 | 19,73 | 18,97 | 19,22 | -1,06% | 764,00 |
| 08.09.2025 | 18,86 | 19,68 | 18,84 | 19,43 | 3,10% | 1.963,00 |
| 05.09.2025 | 18,63 | 18,89 | 18,35 | 18,84 | 0,80% | 300,00 |
| 04.09.2025 | 18,60 | 18,74 | 18,09 | 18,69 | 0,05% | 500,00 |
| 03.09.2025 | 18,08 | 18,74 | 17,37 | 18,68 | 4,18% | 10.203,00 |
| 02.09.2025 | 17,53 | 17,97 | 17,33 | 17,93 | 2,27% | 1.600,00 |
| 01.09.2025 | 17,94 | 18,04 | 17,27 | 17,54 | -2,09% | 2,00 |
| 29.08.2025 | 17,75 | 17,98 | 17,01 | 17,91 | 0,87% | 482,00 |
| 28.08.2025 | 17,61 | 17,81 | 17,37 | 17,76 | 0,55% | 100,00 |
| 27.08.2025 | 17,28 | 17,74 | 17,23 | 17,66 | 2,07% | 3.113,00 |
| 26.08.2025 | 17,63 | 17,74 | 17,05 | 17,30 | -1,94% | 480,00 |
| 25.08.2025 | 17,55 | 17,71 | 17,15 | 17,64 | 0,46% | 2.500,00 |
| 22.08.2025 | 17,45 | 17,84 | 17,27 | 17,56 | 0,47% | 6.301,00 |
| 21.08.2025 | 16,35 | 17,53 | 16,23 | 17,48 | 7,01% | 1.010,00 |
| 20.08.2025 | 15,88 | 16,45 | 15,81 | 16,34 | 2,93% | 650,00 |
| 19.08.2025 | 16,24 | 16,46 | 15,83 | 15,87 | -2,32% | - |
| 18.08.2025 | 16,05 | 16,42 | 15,83 | 16,25 | 1,23% | - |
| 15.08.2025 | 16,00 | 16,20 | 15,80 | 16,05 | 0,22% | 370,00 |
| 14.08.2025 | 16,09 | 16,39 | 15,96 | 16,02 | -0,45% | 1.116,00 |
| 13.08.2025 | 15,93 | 16,27 | 15,83 | 16,09 | 0,88% | 18,00 |
| 12.08.2025 | 15,92 | 16,26 | 15,84 | 15,95 | 0,22% | 1.887,00 |
| 11.08.2025 | 16,43 | 16,90 | 15,73 | 15,91 | -3,09% | 367,00 |
| 08.08.2025 | 17,04 | 17,38 | 16,13 | 16,42 | -4,34% | 736,00 |
| 07.08.2025 | 16,97 | 17,34 | 16,85 | 17,17 | 1,18% | 20,00 |
| 06.08.2025 | 17,68 | 17,99 | 16,95 | 16,97 | -4,40% | - |
| 05.08.2025 | 16,55 | 17,83 | 16,55 | 17,75 | 6,24% | 1.910,00 |
| 04.08.2025 | 16,20 | 16,92 | 16,10 | 16,70 | 2,82% | - |
| 01.08.2025 | 16,05 | 16,39 | 15,82 | 16,25 | 0,90% | - |
| 31.07.2025 | 16,39 | 16,48 | 16,00 | 16,10 | -2,04% | - |
| 30.07.2025 | 16,51 | 16,56 | 15,98 | 16,44 | -0,66% | 2.000,00 |
| 29.07.2025 | 16,55 | 16,69 | 16,17 | 16,55 | -0,05% | 2,00 |
| 28.07.2025 | 15,65 | 16,57 | 15,65 | 16,55 | 5,13% | 1.750,00 |
| 25.07.2025 | 16,08 | 16,17 | 15,70 | 15,75 | -1,81% | - |
| 24.07.2025 | 16,04 | 16,31 | 15,93 | 16,04 | 0,05% | 200,00 |
| 23.07.2025 | 15,53 | 16,22 | 15,53 | 16,03 | 2,77% | 3,00 |
| 22.07.2025 | 15,77 | 15,77 | 15,40 | 15,60 | 0,71% | 100,00 |
| 21.07.2025 | 15,89 | 15,89 | 15,48 | 15,49 | -1,79% | 3.659,00 |
| 18.07.2025 | 15,80 | 16,07 | 15,67 | 15,77 | -0,72% | 1.750,00 |
| 17.07.2025 | 15,71 | 16,02 | 15,55 | 15,88 | 0,73% | - |
| 16.07.2025 | 15,80 | 15,93 | 15,45 | 15,77 | 0,08% | 3.050,00 |
| 15.07.2025 | 15,89 | 15,97 | 15,65 | 15,76 | -1,22% | - |
| 14.07.2025 | 16,17 | 16,33 | 15,71 | 15,95 | -2,06% | 329,00 |
| 11.07.2025 | 15,74 | 16,37 | 15,46 | 16,29 | 3,27% | 2.317,00 |
| 10.07.2025 | 15,35 | 15,93 | 15,19 | 15,77 | 3,14% | 1.150,00 |
| 09.07.2025 | 15,65 | 15,82 | 15,11 | 15,29 | -1,86% | 200,00 |
| 08.07.2025 | 15,77 | 15,95 | 15,54 | 15,58 | -1,42% | 1.500,00 |
| 07.07.2025 | 15,23 | 15,86 | 15,18 | 15,81 | 3,79% | 1.609,00 |