19,813€
2,64%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 14,84 | 15,37 | 14,70 | 15,23 | 2,94% | 2,00 |
| 03.07.2025 | 14,30 | 14,89 | 14,30 | 14,79 | 2,73% | 190,00 |
| 02.07.2025 | 14,07 | 14,47 | 13,89 | 14,40 | 2,97% | 910,00 |
| 01.07.2025 | 13,97 | 14,16 | 13,74 | 13,99 | 0,43% | - |
| 30.06.2025 | 14,47 | 14,59 | 13,84 | 13,93 | -4,00% | - |
| 27.06.2025 | 14,86 | 15,04 | 14,42 | 14,51 | -2,32% | - |
| 26.06.2025 | 15,14 | 15,26 | 14,79 | 14,85 | -2,11% | - |
| 25.06.2025 | 14,95 | 15,41 | 14,93 | 15,17 | 0,23% | - |
| 24.06.2025 | 16,21 | 16,22 | 15,11 | 15,14 | -5,92% | 4.788,00 |
| 23.06.2025 | 17,10 | 17,19 | 16,00 | 16,09 | -2,38% | 4.790,00 |
| 20.06.2025 | 17,10 | 17,23 | 16,27 | 16,48 | -3,60% | 150,00 |
| 19.06.2025 | 16,99 | 17,18 | 16,76 | 17,10 | 0,35% | 1.500,00 |
| 18.06.2025 | 17,23 | 17,35 | 16,70 | 17,04 | -1,07% | 1.879,00 |
| 17.06.2025 | 16,28 | 17,22 | 16,23 | 17,22 | 5,26% | - |
| 16.06.2025 | 16,95 | 17,23 | 15,95 | 16,36 | -4,40% | 2.961,00 |
| 13.06.2025 | 15,72 | 17,28 | 15,52 | 17,11 | 7,88% | 9.501,00 |
| 12.06.2025 | 15,44 | 15,98 | 15,19 | 15,86 | 1,39% | - |
| 11.06.2025 | 15,37 | 15,77 | 15,10 | 15,65 | 1,94% | 1.100,00 |
| 10.06.2025 | 15,31 | 15,77 | 15,22 | 15,35 | 0,21% | 60,00 |
| 09.06.2025 | 15,47 | 15,51 | 15,19 | 15,32 | -1,13% | 450,00 |
| 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 |