21,300€
-4,23%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 21,59 | 22,69 | 21,14 | 21,30 | -4,23% | - |
| 20.11.2025 | 22,00 | 22,55 | 21,51 | 22,24 | 3,49% | 4.140,00 |
| 19.11.2025 | 22,20 | 22,26 | 21,49 | 21,49 | -0,42% | - |
| 18.11.2025 | 21,83 | 22,39 | 21,44 | 21,58 | -1,28% | - |
| 17.11.2025 | 21,91 | 22,17 | 21,75 | 21,86 | 0,78% | - |
| 14.11.2025 | 21,60 | 22,15 | 21,04 | 21,69 | 0,46% | - |
| 13.11.2025 | 21,47 | 22,10 | 21,41 | 21,59 | 1,31% | - |
| 12.11.2025 | 20,83 | 21,56 | 20,80 | 21,31 | 3,00% | - |
| 11.11.2025 | 20,72 | 21,10 | 20,57 | 20,69 | 0,44% | 3.000,00 |
| 10.11.2025 | 20,55 | 20,91 | 20,44 | 20,60 | 1,68% | - |
| 07.11.2025 | 20,59 | 20,84 | 20,26 | 20,26 | 0,70% | - |
| 06.11.2025 | 20,29 | 20,67 | 20,11 | 20,12 | -0,25% | 240,00 |
| 05.11.2025 | 20,31 | 20,44 | 20,00 | 20,17 | 0,65% | - |
| 04.11.2025 | 20,90 | 21,03 | 20,03 | 20,04 | -4,62% | 1.000,00 |
| 03.11.2025 | 21,69 | 21,72 | 20,82 | 21,01 | -2,51% | - |
| 31.10.2025 | 21,12 | 21,82 | 21,04 | 21,55 | 1,89% | - |
| 30.10.2025 | 21,24 | 21,73 | 20,91 | 21,15 | -0,38% | - |
| 29.10.2025 | 20,81 | 21,66 | 20,80 | 21,23 | 4,32% | - |
| 28.10.2025 | 20,41 | 20,94 | 20,34 | 20,35 | 0,59% | - |
| 27.10.2025 | 20,25 | 20,66 | 20,13 | 20,23 | 0,80% | - |
| 24.10.2025 | 20,91 | 20,99 | 20,07 | 20,07 | -1,95% | - |
| 23.10.2025 | 20,38 | 21,19 | 19,46 | 20,47 | 5,98% | 300,00 |
| 22.10.2025 | 19,68 | 20,37 | 19,32 | 19,32 | -1,93% | - |
| 21.10.2025 | 20,18 | 20,26 | 19,65 | 19,70 | -2,31% | - |
| 20.10.2025 | 19,96 | 20,52 | 19,91 | 20,16 | 0,60% | - |
| 17.10.2025 | 19,63 | 20,29 | 19,10 | 20,04 | 1,39% | 500,00 |
| 16.10.2025 | 19,52 | 20,30 | 19,49 | 19,77 | 5,78% | - |
| 15.10.2025 | 19,02 | 19,65 | 18,69 | 18,69 | -1,32% | - |
| 14.10.2025 | 19,55 | 19,74 | 18,41 | 18,94 | -2,45% | - |
| 13.10.2025 | 19,57 | 20,19 | 19,39 | 19,41 | 0,57% | 800,00 |
| 10.10.2025 | 19,93 | 20,08 | 19,30 | 19,30 | -1,05% | 2.000,00 |
| 09.10.2025 | 19,16 | 20,11 | 19,00 | 19,51 | 5,09% | - |
| 08.10.2025 | 18,83 | 19,24 | 18,56 | 18,56 | 1,34% | - |
| 07.10.2025 | 19,66 | 19,67 | 18,32 | 18,32 | -5,98% | 3.260,00 |
| 06.10.2025 | 19,79 | 19,81 | 19,32 | 19,48 | -0,20% | 480,00 |
| 03.10.2025 | 19,48 | 19,78 | 19,18 | 19,52 | 2,04% | - |
| 02.10.2025 | 19,52 | 19,74 | 19,04 | 19,13 | -1,29% | 1.400,00 |
| 01.10.2025 | 19,50 | 19,69 | 19,00 | 19,38 | -0,04% | - |
| 30.09.2025 | 19,46 | 19,69 | 18,87 | 19,39 | 0,82% | 500,00 |
| 29.09.2025 | 19,77 | 19,93 | 19,23 | 19,23 | -1,64% | 1.000,00 |
| 26.09.2025 | 19,81 | 19,87 | 19,45 | 19,55 | -2,15% | 300,00 |
| 25.09.2025 | 20,14 | 20,27 | 19,44 | 19,98 | 0,03% | 2.000,00 |
| 24.09.2025 | 20,38 | 20,41 | 19,98 | 19,98 | 0,99% | - |
| 23.09.2025 | 19,58 | 20,53 | 19,53 | 19,78 | 1,20% | - |
| 22.09.2025 | 19,77 | 19,88 | 19,46 | 19,55 | -0,81% | 600,00 |
| 19.09.2025 | 20,18 | 20,30 | 19,58 | 19,71 | -0,48% | - |
| 18.09.2025 | 20,14 | 20,37 | 19,80 | 19,80 | -2,85% | - |
| 17.09.2025 | 19,95 | 20,38 | 19,93 | 20,38 | 1,24% | 4.080,00 |
| 16.09.2025 | 20,42 | 20,57 | 19,85 | 20,13 | -0,40% | 150,00 |
| 15.09.2025 | 19,82 | 20,62 | 19,82 | 20,21 | 4,18% | - |
| 12.09.2025 | 19,62 | 20,13 | 19,40 | 19,40 | 2,62% | 300,00 |
| 11.09.2025 | 19,05 | 19,52 | 18,91 | 18,91 | -1,25% | - |
| 10.09.2025 | 19,21 | 19,44 | 19,01 | 19,15 | -0,83% | - |
| 09.09.2025 | 19,42 | 19,60 | 18,95 | 19,31 | -0,79% | - |
| 08.09.2025 | 18,86 | 19,69 | 18,84 | 19,46 | 4,16% | 4.600,00 |
| 05.09.2025 | 18,72 | 18,91 | 18,36 | 18,68 | -0,01% | - |
| 04.09.2025 | 18,70 | 18,73 | 18,09 | 18,68 | -0,28% | - |
| 03.09.2025 | 17,91 | 18,74 | 17,73 | 18,74 | 6,33% | 402,00 |
| 02.09.2025 | 17,34 | 17,98 | 17,34 | 17,62 | 1,91% | 640,00 |
| 01.09.2025 | 17,85 | 18,06 | 17,29 | 17,29 | 0,20% | - |
| 29.08.2025 | 17,76 | 17,96 | 16,82 | 17,26 | -0,95% | - |
| 28.08.2025 | 17,66 | 17,84 | 17,42 | 17,42 | -1,30% | 500,00 |
| 27.08.2025 | 17,28 | 17,74 | 17,25 | 17,65 | 2,14% | 150,00 |
| 26.08.2025 | 17,58 | 17,73 | 17,05 | 17,28 | -2,03% | - |
| 25.08.2025 | 17,58 | 17,73 | 17,39 | 17,64 | 0,43% | - |
| 22.08.2025 | 17,53 | 17,82 | 17,39 | 17,56 | 0,27% | - |
| 21.08.2025 | 16,32 | 17,52 | 16,32 | 17,52 | 7,31% | 1.500,00 |
| 20.08.2025 | 15,85 | 16,46 | 15,85 | 16,32 | 2,63% | - |
| 19.08.2025 | 16,25 | 16,46 | 15,86 | 15,90 | -2,09% | 3.000,00 |
| 18.08.2025 | 16,14 | 16,42 | 15,78 | 16,24 | 1,23% | 4.400,00 |
| 15.08.2025 | 15,99 | 16,19 | 15,78 | 16,05 | 0,20% | - |
| 14.08.2025 | 16,05 | 16,38 | 15,95 | 16,01 | -0,46% | - |
| 13.08.2025 | 15,95 | 16,26 | 15,88 | 16,09 | 0,78% | - |
| 12.08.2025 | 15,95 | 16,20 | 15,84 | 15,96 | 0,35% | 1.600,00 |
| 11.08.2025 | 16,49 | 16,51 | 15,73 | 15,91 | -3,26% | 500,00 |
| 08.08.2025 | 17,05 | 17,36 | 16,14 | 16,44 | -4,20% | - |
| 07.08.2025 | 17,03 | 17,33 | 16,91 | 17,16 | 0,96% | - |
| 06.08.2025 | 17,77 | 17,88 | 16,98 | 17,00 | -4,09% | 4.900,00 |
| 05.08.2025 | 16,68 | 17,83 | 16,65 | 17,73 | 6,35% | 2.500,00 |
| 04.08.2025 | 16,24 | 16,90 | 16,17 | 16,67 | 2,57% | - |
| 01.08.2025 | 16,13 | 16,39 | 15,82 | 16,25 | 0,88% | - |
| 31.07.2025 | 16,43 | 16,45 | 16,00 | 16,11 | -1,87% | - |
| 30.07.2025 | 16,52 | 16,55 | 15,98 | 16,42 | -0,61% | - |
| 29.07.2025 | 16,53 | 16,67 | 16,13 | 16,52 | -0,34% | 2.150,00 |
| 28.07.2025 | 15,68 | 16,58 | 15,68 | 16,57 | 5,27% | 2,00 |
| 25.07.2025 | 16,03 | 16,10 | 15,71 | 15,74 | -1,84% | 15.000,00 |
| 24.07.2025 | 16,03 | 16,28 | 15,94 | 16,04 | 0,22% | 150,00 |
| 23.07.2025 | 15,72 | 16,21 | 15,65 | 16,00 | 2,59% | 1.450,00 |
| 22.07.2025 | 15,48 | 15,67 | 15,40 | 15,60 | 0,74% | - |
| 21.07.2025 | 15,81 | 15,85 | 15,48 | 15,48 | -2,10% | - |
| 18.07.2025 | 15,90 | 16,07 | 15,78 | 15,82 | -0,49% | - |
| 17.07.2025 | 15,69 | 16,00 | 15,57 | 15,89 | 0,76% | 1.800,00 |
| 16.07.2025 | 15,69 | 15,94 | 15,47 | 15,77 | 0,53% | 950,00 |
| 15.07.2025 | 15,95 | 15,96 | 15,67 | 15,69 | -1,77% | - |
| 14.07.2025 | 16,34 | 16,36 | 15,71 | 15,97 | -1,93% | - |
| 11.07.2025 | 15,75 | 16,35 | 15,73 | 16,29 | 3,21% | - |
| 10.07.2025 | 15,24 | 15,93 | 15,24 | 15,78 | 3,08% | 1.000,00 |
| 09.07.2025 | 15,57 | 15,81 | 15,14 | 15,31 | -2,02% | - |
| 08.07.2025 | 15,85 | 15,95 | 15,57 | 15,63 | -1,12% | 560,00 |
| 07.07.2025 | 15,22 | 15,86 | 15,19 | 15,80 | 4,44% | 1.000,00 |