31,410€
-1,74%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 30,85 | 31,14 | 29,37 | 30,79 | 1,60% | 1.598,00 |
| 07.04.2026 | 31,99 | 32,02 | 30,20 | 30,31 | -2,40% | 932,00 |
| 02.04.2026 | 30,30 | 31,06 | 29,46 | 31,05 | 2,54% | - |
| 01.04.2026 | 30,30 | 30,71 | 29,49 | 30,28 | 0,43% | 2.053,00 |
| 31.03.2026 | 29,11 | 30,36 | 28,94 | 30,15 | 3,29% | - |
| 30.03.2026 | 29,24 | 30,26 | 28,75 | 29,19 | -0,58% | 395,00 |
| 27.03.2026 | 29,37 | 29,83 | 28,63 | 29,36 | 0,74% | 7,00 |
| 26.03.2026 | 29,13 | 30,17 | 28,39 | 29,15 | -0,36% | 853,00 |
| 25.03.2026 | 30,48 | 31,00 | 29,05 | 29,25 | -4,63% | 2.927,00 |
| 24.03.2026 | 29,23 | 30,71 | 28,87 | 30,67 | 4,80% | 43,00 |
| 23.03.2026 | 27,99 | 29,44 | 26,58 | 29,27 | 4,95% | 930,00 |
| 20.03.2026 | 28,39 | 28,83 | 27,53 | 27,89 | -1,85% | 880,00 |
| 19.03.2026 | 28,27 | 28,65 | 27,04 | 28,41 | 1,36% | 522,00 |
| 18.03.2026 | 27,63 | 28,47 | 27,34 | 28,03 | 3,05% | 395,00 |
| 17.03.2026 | 27,78 | 28,01 | 26,95 | 27,20 | -1,98% | 422,00 |
| 16.03.2026 | 27,57 | 27,78 | 26,15 | 27,75 | 5,31% | 1.964,00 |
| 13.03.2026 | 26,82 | 27,23 | 25,40 | 26,35 | -1,38% | 977,00 |
| 12.03.2026 | 28,50 | 28,65 | 26,62 | 26,72 | -7,77% | 1.373,00 |
| 11.03.2026 | 30,37 | 30,75 | 28,91 | 28,97 | -4,10% | 7.024,00 |
| 10.03.2026 | 30,36 | 31,53 | 29,86 | 30,21 | -1,63% | 397,00 |
| 09.03.2026 | 29,05 | 31,10 | 28,01 | 30,71 | 3,58% | 345,00 |
| 06.03.2026 | 29,92 | 30,49 | 29,13 | 29,65 | -0,75% | - |
| 05.03.2026 | 31,22 | 31,45 | 29,66 | 29,88 | -4,03% | 522,00 |
| 04.03.2026 | 31,98 | 31,98 | 30,21 | 31,13 | -2,87% | 1.216,00 |
| 03.03.2026 | 34,13 | 35,48 | 30,81 | 32,05 | -4,88% | 1.898,00 |
| 02.03.2026 | 31,95 | 37,80 | 31,95 | 33,70 | 5,33% | 4.889,00 |
| 27.02.2026 | 31,67 | 32,09 | 30,58 | 31,99 | 0,96% | 1.419,00 |
| 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 |