15,700€
-0,10%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,89 | 16,18 | 15,31 | 15,48 | -2,49% | - |
| 05.06.2025 | 15,90 | 16,14 | 15,66 | 15,87 | -0,21% | 1.100,00 |
| 04.06.2025 | 15,72 | 16,01 | 15,45 | 15,90 | 1,57% | 1.940,00 |
| 03.06.2025 | 15,82 | 15,91 | 15,30 | 15,66 | -1,45% | - |
| 02.06.2025 | 16,02 | 16,14 | 15,80 | 15,89 | -0,76% | - |
| 30.05.2025 | 15,47 | 16,32 | 15,45 | 16,01 | 3,89% | - |
| 29.05.2025 | 15,68 | 15,68 | 15,22 | 15,41 | -0,82% | - |
| 28.05.2025 | 16,52 | 16,72 | 15,50 | 15,54 | -6,06% | 1.650,00 |
| 27.05.2025 | 16,72 | 16,98 | 16,29 | 16,54 | -0,06% | - |
| 26.05.2025 | 16,06 | 16,97 | 16,06 | 16,55 | 2,60% | 200,00 |
| 23.05.2025 | 15,19 | 16,15 | 15,06 | 16,13 | 5,92% | 500,00 |
| 22.05.2025 | 15,66 | 15,93 | 15,21 | 15,23 | -2,51% | 100,00 |
| 21.05.2025 | 15,93 | 16,19 | 15,58 | 15,62 | -2,30% | - |
| 20.05.2025 | 16,33 | 16,38 | 15,88 | 15,99 | -2,32% | - |
| 19.05.2025 | 16,34 | 16,40 | 16,15 | 16,37 | -0,21% | - |
| 16.05.2025 | 16,15 | 16,55 | 16,06 | 16,40 | 1,23% | 750,00 |
| 15.05.2025 | 16,22 | 16,26 | 15,73 | 16,20 | -0,70% | - |
| 14.05.2025 | 16,01 | 16,37 | 15,95 | 16,32 | 2,37% | 2.000,00 |
| 13.05.2025 | 15,73 | 16,05 | 15,57 | 15,94 | 0,79% | 450,00 |
| 12.05.2025 | 15,53 | 16,06 | 15,45 | 15,82 | 2,51% | 400,00 |
| 09.05.2025 | 15,25 | 15,56 | 15,21 | 15,43 | 1,05% | - |
| 08.05.2025 | 15,22 | 15,45 | 14,82 | 15,27 | 0,78% | 2.400,00 |
| 07.05.2025 | 15,49 | 15,61 | 14,95 | 15,15 | -1,75% | - |
| 06.05.2025 | 15,71 | 16,14 | 15,33 | 15,42 | -2,18% | 450,00 |
| 05.05.2025 | 15,21 | 16,16 | 15,14 | 15,76 | 4,08% | 490,00 |
| 02.05.2025 | 14,84 | 15,37 | 14,80 | 15,15 | 2,14% | - |
| 30.04.2025 | 14,76 | 15,08 | 14,49 | 14,83 | 1,02% | - |
| 29.04.2025 | 14,25 | 14,69 | 14,19 | 14,68 | 2,68% | 240,00 |
| 28.04.2025 | 14,50 | 14,62 | 14,19 | 14,30 | -1,85% | - |
| 25.04.2025 | 14,35 | 14,63 | 13,98 | 14,57 | 1,87% | - |
| 24.04.2025 | 13,84 | 14,32 | 13,83 | 14,30 | 3,47% | 1.000,00 |
| 23.04.2025 | 13,22 | 14,06 | 13,15 | 13,82 | 5,38% | - |
| 22.04.2025 | 13,19 | 13,40 | 12,91 | 13,11 | -3,18% | 96,00 |
| 17.04.2025 | 12,67 | 13,59 | 12,65 | 13,54 | 4,88% | 150,00 |
| 16.04.2025 | 12,50 | 13,07 | 12,50 | 12,91 | 0,39% | - |
| 15.04.2025 | 13,19 | 13,39 | 12,86 | 12,86 | -2,55% | - |
| 14.04.2025 | 13,64 | 13,83 | 13,12 | 13,20 | -3,61% | 50,00 |
| 11.04.2025 | 12,52 | 13,71 | 12,38 | 13,70 | 9,56% | - |
| 10.04.2025 | 13,11 | 13,30 | 12,19 | 12,50 | -4,42% | - |
| 09.04.2025 | 11,84 | 13,34 | 11,73 | 13,08 | 7,90% | 3.350,00 |
| 08.04.2025 | 13,30 | 13,31 | 11,93 | 12,12 | -7,36% | 1.980,00 |
| 07.04.2025 | 11,26 | 13,09 | 10,55 | 13,08 | 11,25% | 3.358,00 |
| 04.04.2025 | 12,93 | 13,06 | 11,38 | 11,76 | -9,45% | 335,00 |
| 03.04.2025 | 13,14 | 13,48 | 12,93 | 12,99 | -5,84% | - |
| 02.04.2025 | 13,98 | 14,04 | 13,55 | 13,79 | -0,86% | 230,00 |
| 01.04.2025 | 13,74 | 14,15 | 13,67 | 13,91 | 1,00% | 7.500,00 |
| 31.03.2025 | 13,69 | 13,87 | 13,26 | 13,78 | -0,30% | 3.200,00 |
| 28.03.2025 | 13,83 | 14,02 | 13,55 | 13,82 | -0,45% | - |
| 27.03.2025 | 14,66 | 14,66 | 13,83 | 13,88 | -5,07% | 19.500,00 |
| 26.03.2025 | 14,89 | 14,95 | 14,59 | 14,62 | -1,83% | - |
| 25.03.2025 | 15,08 | 15,32 | 14,75 | 14,90 | -1,34% | - |
| 24.03.2025 | 14,86 | 15,23 | 14,73 | 15,10 | 0,03% | 123,00 |
| 21.03.2025 | 15,51 | 15,65 | 14,88 | 15,09 | -2,49% | 300,00 |
| 20.03.2025 | 15,28 | 15,71 | 15,03 | 15,48 | 1,06% | 3.300,00 |
| 19.03.2025 | 14,51 | 15,40 | 14,46 | 15,32 | 5,89% | - |
| 18.03.2025 | 14,57 | 15,03 | 14,43 | 14,46 | -0,80% | 70,00 |
| 17.03.2025 | 14,14 | 14,77 | 14,10 | 14,58 | 2,80% | 2.650,00 |
| 14.03.2025 | 14,42 | 14,54 | 13,94 | 14,18 | -3,39% | 2.960,00 |
| 13.03.2025 | 14,10 | 14,70 | 14,10 | 14,68 | 1,98% | 100,00 |
| 12.03.2025 | 14,31 | 14,51 | 14,19 | 14,40 | 1,09% | 200,00 |
| 11.03.2025 | 13,95 | 14,50 | 13,77 | 14,24 | 1,29% | 1.350,00 |
| 10.03.2025 | 16,05 | 16,05 | 13,85 | 14,06 | -7,94% | 12.160,00 |
| 07.03.2025 | 14,94 | 15,49 | 14,84 | 15,27 | 1,90% | - |
| 06.03.2025 | 14,67 | 15,42 | 14,63 | 14,99 | 2,04% | 2.850,00 |
| 05.03.2025 | 15,71 | 15,85 | 14,62 | 14,69 | -6,24% | 615,00 |
| 04.03.2025 | 15,51 | 15,93 | 15,02 | 15,66 | 1,05% | 1.005,00 |
| 03.03.2025 | 15,52 | 16,19 | 15,02 | 15,50 | -0,26% | 1.650,00 |
| 28.02.2025 | 14,75 | 15,67 | 14,30 | 15,54 | 5,48% | - |
| 27.02.2025 | 15,28 | 15,28 | 14,61 | 14,73 | -3,28% | 935,00 |
| 26.02.2025 | 15,10 | 15,41 | 14,98 | 15,23 | 1,43% | 480,00 |
| 25.02.2025 | 15,63 | 16,01 | 14,97 | 15,02 | -3,23% | 520,00 |
| 24.02.2025 | 15,85 | 15,95 | 15,37 | 15,52 | -1,59% | 2.355,00 |
| 21.02.2025 | 16,09 | 16,34 | 15,73 | 15,77 | -1,96% | 1.300,00 |
| 20.02.2025 | 16,77 | 16,82 | 16,09 | 16,09 | -3,86% | 3.650,00 |
| 19.02.2025 | 16,88 | 17,28 | 16,66 | 16,73 | -1,11% | 2.870,00 |
| 18.02.2025 | 17,20 | 17,23 | 16,81 | 16,92 | -0,68% | 2.844,00 |
| 17.02.2025 | 16,84 | 17,10 | 16,82 | 17,03 | 1,27% | 1.800,00 |
| 14.02.2025 | 16,64 | 17,93 | 16,54 | 16,82 | 1,12% | 150,00 |
| 13.02.2025 | 17,02 | 17,17 | 16,61 | 16,63 | -2,07% | 320,00 |
| 12.02.2025 | 16,79 | 17,51 | 16,53 | 16,99 | 1,08% | 175,00 |
| 11.02.2025 | 17,24 | 17,31 | 16,74 | 16,80 | -2,91% | 23.500,00 |
| 10.02.2025 | 17,39 | 17,49 | 16,79 | 17,31 | 0,04% | 3.900,00 |
| 07.02.2025 | 17,30 | 17,60 | 17,04 | 17,30 | 0,33% | 1.680,00 |
| 06.02.2025 | 17,77 | 17,85 | 17,07 | 17,24 | -3,34% | - |
| 05.02.2025 | 18,19 | 18,74 | 17,50 | 17,84 | -2,03% | 1.300,00 |
| 04.02.2025 | 17,05 | 18,38 | 16,63 | 18,21 | 6,77% | 5.700,00 |
| 03.02.2025 | 16,90 | 17,17 | 16,47 | 17,05 | 2,17% | 660,00 |
| 31.01.2025 | 16,79 | 17,35 | 16,64 | 16,69 | -0,35% | 960,00 |
| 30.01.2025 | 16,31 | 16,94 | 16,24 | 16,75 | 3,19% | 450,00 |
| 29.01.2025 | 15,81 | 16,28 | 15,73 | 16,23 | 3,00% | 7.700,00 |
| 28.01.2025 | 15,20 | 15,88 | 15,15 | 15,76 | 3,82% | 2.140,00 |
| 27.01.2025 | 15,30 | 15,52 | 14,95 | 15,18 | -0,70% | 1.350,00 |
| 24.01.2025 | 16,11 | 16,24 | 15,26 | 15,29 | -5,71% | 4.925,00 |
| 23.01.2025 | 16,05 | 16,47 | 15,77 | 16,21 | 1,15% | 3.500,00 |
| 22.01.2025 | 15,84 | 16,39 | 15,55 | 16,03 | 1,79% | 2.133,00 |
| 21.01.2025 | 17,24 | 17,25 | 15,70 | 15,74 | -9,26% | 2.203,00 |
| 20.01.2025 | 17,50 | 17,69 | 16,81 | 17,35 | 3,10% | 2.155,00 |
| 17.01.2025 | 17,01 | 17,44 | 16,53 | 16,83 | -0,88% | 4.370,00 |
| 16.01.2025 | 18,17 | 18,55 | 16,94 | 16,98 | -6,93% | 2.310,00 |
| 15.01.2025 | 17,92 | 18,35 | 17,82 | 18,24 | 2,27% | - |