37,565€
6,36%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 35,58 | 37,69 | 35,55 | 37,54 | 6,29% | 641,00 |
| 26.08.2026 | 37,23 | 37,26 | 35,22 | 35,32 | -5,18% | 229,00 |
| 25.08.2026 | 37,77 | 37,89 | 36,63 | 37,25 | -0,60% | 2,00 |
| 24.08.2026 | 37,39 | 37,85 | 36,50 | 37,48 | 0,43% | 399,00 |
| 21.08.2026 | 37,42 | 38,49 | 36,64 | 37,32 | -0,43% | 318,00 |
| 20.08.2026 | 38,00 | 38,39 | 37,24 | 37,48 | -1,59% | 1,00 |
| 19.08.2026 | 37,40 | 38,70 | 37,20 | 38,08 | 2,41% | 779,00 |
| 18.08.2026 | 36,53 | 37,36 | 36,21 | 37,19 | 1,86% | 22,00 |
| 17.08.2026 | 35,32 | 36,79 | 35,31 | 36,51 | 2,43% | - |
| 14.08.2026 | 35,21 | 35,91 | 34,89 | 35,64 | 1,25% | 222,00 |
| 13.08.2026 | 34,15 | 35,69 | 33,89 | 35,20 | 3,70% | 1,00 |
| 12.08.2026 | 32,78 | 34,21 | 32,78 | 33,95 | 2,52% | 888,00 |
| 11.08.2026 | 33,41 | 33,61 | 32,34 | 33,11 | -1,16% | 1.207,00 |
| 10.08.2026 | 34,38 | 34,54 | 33,44 | 33,50 | -1,79% | 304,00 |
| 07.08.2026 | 34,37 | 34,80 | 33,41 | 34,11 | -1,40% | 299,00 |
| 06.08.2026 | 32,84 | 34,66 | 32,62 | 34,60 | 4,55% | 744,00 |
| 05.08.2026 | 34,29 | 34,58 | 32,93 | 33,09 | -2,43% | 314,00 |
| 04.08.2026 | 34,42 | 35,38 | 33,66 | 33,92 | -2,29% | 263,00 |
| 03.08.2026 | 34,77 | 35,20 | 33,21 | 34,71 | 1,46% | 270,00 |
| 31.07.2026 | 34,10 | 34,66 | 33,79 | 34,21 | 0,88% | 494,00 |
| 30.07.2026 | 34,12 | 34,41 | 33,15 | 33,91 | -1,08% | 499,00 |
| 29.07.2026 | 33,90 | 34,69 | 33,64 | 34,28 | 0,54% | 500,00 |
| 28.07.2026 | 33,95 | 34,71 | 33,51 | 34,10 | 0,18% | 2,00 |
| 27.07.2026 | 34,56 | 34,90 | 33,50 | 34,04 | -1,83% | 2,00 |
| 24.07.2026 | 33,97 | 34,93 | 33,80 | 34,67 | 1,67% | - |
| 23.07.2026 | 33,25 | 34,39 | 33,12 | 34,10 | 2,45% | 152,00 |
| 22.07.2026 | 33,74 | 34,13 | 33,24 | 33,29 | -1,20% | - |
| 21.07.2026 | 32,58 | 33,70 | 32,30 | 33,69 | 4,35% | 147,00 |
| 20.07.2026 | 31,90 | 33,03 | 31,74 | 32,29 | 1,57% | 41,00 |
| 17.07.2026 | 32,23 | 32,79 | 31,25 | 31,79 | -2,34% | - |
| 16.07.2026 | 33,06 | 33,47 | 32,38 | 32,55 | -1,88% | 450,00 |
| 15.07.2026 | 33,67 | 33,89 | 32,35 | 33,17 | -0,44% | 406,00 |
| 14.07.2026 | 32,44 | 34,25 | 32,41 | 33,32 | 2,11% | 110,00 |
| 13.07.2026 | 33,40 | 34,20 | 32,56 | 32,63 | -0,62% | 214,00 |
| 10.07.2026 | 31,73 | 33,19 | 31,73 | 32,83 | 2,35% | 170,00 |
| 09.07.2026 | 33,66 | 33,73 | 31,22 | 32,08 | -4,67% | 155,00 |
| 08.07.2026 | 33,08 | 33,75 | 32,58 | 33,65 | 2,05% | 195,00 |
| 07.07.2026 | 32,50 | 33,16 | 31,93 | 32,97 | 2,42% | 532,00 |
| 06.07.2026 | 32,51 | 33,31 | 31,70 | 32,19 | -0,83% | 1.995,00 |
| 03.07.2026 | 32,29 | 32,65 | 32,05 | 32,46 | 1,03% | - |
| 02.07.2026 | 30,50 | 32,36 | 30,34 | 32,13 | 5,55% | 150,00 |
| 01.07.2026 | 30,35 | 30,84 | 29,71 | 30,44 | 0,45% | 2.650,00 |
| 30.06.2026 | 31,11 | 31,37 | 30,17 | 30,31 | -2,02% | - |
| 29.06.2026 | 31,51 | 32,24 | 30,88 | 30,93 | 0,86% | 550,00 |
| 26.06.2026 | 33,82 | 34,30 | 30,57 | 30,67 | -9,34% | 10,00 |
| 25.06.2026 | 35,85 | 36,22 | 33,66 | 33,83 | -5,50% | 559,00 |
| 24.06.2026 | 37,87 | 38,02 | 35,47 | 35,80 | -4,46% | 231,00 |
| 23.06.2026 | 36,08 | 37,57 | 35,60 | 37,47 | 2,71% | 2.000,00 |
| 22.06.2026 | 35,40 | 36,59 | 34,49 | 36,48 | 5,80% | 97,00 |
| 19.06.2026 | 35,73 | 35,73 | 34,01 | 34,48 | -2,49% | 1.080,00 |
| 18.06.2026 | 33,81 | 35,50 | 32,42 | 35,36 | 4,43% | 747,00 |
| 17.06.2026 | 34,15 | 34,49 | 33,55 | 33,86 | -0,04% | 136,00 |
| 16.06.2026 | 34,01 | 34,60 | 32,81 | 33,87 | 0,01% | - |
| 15.06.2026 | 33,78 | 34,66 | 32,39 | 33,87 | 1,51% | 2.991,00 |
| 12.06.2026 | 30,83 | 33,51 | 30,61 | 33,36 | 1,21% | 663,00 |
| 11.06.2026 | 31,42 | 33,10 | 30,77 | 32,96 | 5,52% | 1.580,00 |
| 10.06.2026 | 30,79 | 31,84 | 30,50 | 31,24 | 0,58% | 505,00 |
| 09.06.2026 | 30,15 | 31,15 | 29,84 | 31,06 | 3,17% | 437,00 |
| 08.06.2026 | 30,62 | 30,97 | 30,08 | 30,10 | -1,47% | - |
| 05.06.2026 | 29,05 | 30,82 | 29,04 | 30,55 | 4,68% | 670,00 |
| 04.06.2026 | 29,48 | 29,83 | 29,10 | 29,19 | -2,06% | - |
| 03.06.2026 | 29,83 | 30,16 | 29,33 | 29,80 | 0,30% | 235,00 |
| 02.06.2026 | 29,95 | 30,35 | 29,50 | 29,71 | -0,55% | 34,00 |
| 01.06.2026 | 29,80 | 30,42 | 29,28 | 29,88 | 0,88% | 101,00 |
| 29.05.2026 | 29,71 | 30,04 | 29,12 | 29,62 | -0,07% | 566,00 |
| 28.05.2026 | 30,75 | 30,82 | 29,60 | 29,64 | -2,40% | 563,00 |
| 27.05.2026 | 31,25 | 31,65 | 30,32 | 30,37 | -1,86% | 58,00 |
| 26.05.2026 | 31,78 | 31,85 | 30,62 | 30,94 | -3,21% | 528,00 |
| 25.05.2026 | 32,01 | 32,59 | 31,90 | 31,97 | -0,30% | 257,00 |
| 22.05.2026 | 33,13 | 33,85 | 31,50 | 32,06 | -3,52% | 606,00 |
| 21.05.2026 | 33,74 | 34,14 | 33,10 | 33,23 | -0,85% | - |
| 20.05.2026 | 32,21 | 33,64 | 32,21 | 33,52 | 4,08% | 175,00 |
| 19.05.2026 | 32,43 | 33,09 | 32,18 | 32,20 | -0,22% | 30,00 |
| 18.05.2026 | 31,35 | 32,58 | 31,22 | 32,27 | 2,67% | - |
| 15.05.2026 | 31,77 | 32,09 | 31,09 | 31,43 | -1,24% | 50,00 |
| 14.05.2026 | 31,81 | 32,01 | 31,50 | 31,83 | 0,54% | - |
| 13.05.2026 | 32,52 | 33,48 | 31,04 | 31,66 | -3,43% | 168,00 |
| 12.05.2026 | 32,38 | 33,07 | 32,11 | 32,78 | 1,03% | 2,00 |
| 11.05.2026 | 33,53 | 33,68 | 31,86 | 32,45 | -2,54% | 868,00 |
| 08.05.2026 | 32,51 | 33,46 | 32,24 | 33,29 | 3,14% | 151,00 |
| 07.05.2026 | 32,21 | 33,02 | 31,32 | 32,28 | 0,99% | 22,00 |
| 06.05.2026 | 32,50 | 33,36 | 30,98 | 31,96 | -2,14% | - |
| 05.05.2026 | 31,70 | 32,92 | 31,16 | 32,66 | 2,93% | 208,00 |
| 04.05.2026 | 31,59 | 31,80 | 30,88 | 31,73 | 2,31% | 908,00 |
| 30.04.2026 | 30,77 | 31,51 | 30,40 | 31,02 | 1,03% | 100,00 |
| 29.04.2026 | 30,83 | 31,38 | 30,56 | 30,70 | -0,60% | 75,00 |
| 28.04.2026 | 30,59 | 31,26 | 30,40 | 30,89 | 0,42% | 1,00 |
| 27.04.2026 | 30,13 | 30,86 | 29,74 | 30,76 | 2,19% | 167,00 |
| 24.04.2026 | 29,94 | 30,25 | 29,46 | 30,10 | 0,74% | - |
| 23.04.2026 | 29,36 | 30,25 | 29,29 | 29,88 | 1,17% | - |
| 22.04.2026 | 30,42 | 30,78 | 28,75 | 29,53 | -2,33% | 392,00 |
| 21.04.2026 | 30,96 | 32,46 | 30,19 | 30,24 | -3,02% | 101,00 |
| 20.04.2026 | 31,47 | 31,47 | 29,84 | 31,18 | -1,36% | 450,00 |
| 17.04.2026 | 29,79 | 32,22 | 29,67 | 31,61 | 6,41% | 161,00 |
| 16.04.2026 | 30,08 | 30,21 | 29,20 | 29,70 | -0,75% | 51,00 |
| 15.04.2026 | 28,96 | 30,81 | 28,80 | 29,93 | 2,76% | 69,00 |
| 14.04.2026 | 29,66 | 30,07 | 29,02 | 29,12 | -2,17% | 366,00 |
| 13.04.2026 | 29,86 | 30,44 | 28,91 | 29,77 | 1,40% | 370,00 |
| 10.04.2026 | 30,35 | 30,36 | 28,75 | 29,36 | -1,14% | 21,00 |
| 09.04.2026 | 30,71 | 31,44 | 29,59 | 29,70 | -3,56% | 475,00 |