31,570€
2,30%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 30,82 | 32,08 | 30,06 | 31,57 | 2,23% | 7.448,00 |
| 25.02.2026 | 30,99 | 31,04 | 29,99 | 30,88 | -0,24% | 3.580,00 |
| 24.02.2026 | 29,86 | 31,15 | 29,48 | 30,96 | 3,95% | 17.337,00 |
| 23.02.2026 | 29,02 | 29,79 | 28,45 | 29,78 | 1,09% | 7.543,00 |
| 20.02.2026 | 28,54 | 29,46 | 28,42 | 29,46 | 2,38% | 4.500,00 |
| 19.02.2026 | 28,32 | 29,04 | 27,83 | 28,78 | 1,79% | 9.680,00 |
| 18.02.2026 | 26,53 | 28,44 | 26,49 | 28,27 | 6,16% | 16.575,00 |
| 17.02.2026 | 26,05 | 26,63 | 25,49 | 26,63 | 2,29% | 5.191,00 |
| 16.02.2026 | 25,91 | 26,19 | 25,55 | 26,04 | 0,04% | 27.074,00 |
| 13.02.2026 | 24,98 | 26,05 | 24,59 | 26,03 | 4,31% | 1.400,00 |
| 12.02.2026 | 25,62 | 25,62 | 24,76 | 24,95 | -1,67% | 29.100,00 |
| 11.02.2026 | 24,44 | 25,81 | 24,32 | 25,38 | 3,70% | 8.900,00 |
| 10.02.2026 | 24,39 | 24,59 | 24,27 | 24,47 | 0,06% | 16.200,00 |
| 09.02.2026 | 24,85 | 24,92 | 24,09 | 24,46 | -1,19% | 6.105,00 |
| 06.02.2026 | 23,76 | 24,85 | 23,42 | 24,75 | 4,10% | 1.635,00 |
| 05.02.2026 | 23,95 | 24,15 | 23,37 | 23,78 | -0,79% | 14.947,00 |
| 04.02.2026 | 24,66 | 24,70 | 23,57 | 23,97 | -1,66% | 9.363,00 |
| 03.02.2026 | 24,26 | 24,56 | 24,08 | 24,37 | 0,56% | - |
| 02.02.2026 | 22,10 | 24,37 | 22,10 | 24,24 | 0,60% | 16.070,00 |
| 30.01.2026 | 23,49 | 24,17 | 23,28 | 24,09 | 1,82% | 20.432,00 |
| 29.01.2026 | 23,57 | 23,89 | 23,21 | 23,66 | 0,60% | 7.694,00 |
| 28.01.2026 | 22,73 | 23,62 | 22,40 | 23,52 | 4,81% | 11.485,00 |
| 27.01.2026 | 22,54 | 22,78 | 22,30 | 22,44 | 0,07% | - |
| 26.01.2026 | 22,44 | 23,42 | 22,43 | 22,43 | 1,45% | 7.400,00 |
| 23.01.2026 | 21,54 | 22,53 | 21,43 | 22,11 | 2,69% | 960,00 |
| 22.01.2026 | 22,59 | 22,73 | 21,36 | 21,53 | -4,63% | 36.515,00 |
| 21.01.2026 | 22,23 | 22,67 | 21,88 | 22,57 | 2,29% | 2.280,00 |
| 20.01.2026 | 22,18 | 22,49 | 21,84 | 22,07 | -1,12% | 27.558,00 |
| 19.01.2026 | 22,25 | 22,58 | 21,93 | 22,32 | -1,48% | 3.210,00 |
| 16.01.2026 | 22,40 | 22,93 | 22,39 | 22,65 | 1,41% | 520,00 |
| 15.01.2026 | 22,71 | 22,72 | 21,82 | 22,34 | -0,31% | 11.500,00 |
| 14.01.2026 | 22,39 | 22,97 | 22,21 | 22,41 | 0,27% | 82.527,00 |
| 13.01.2026 | 21,56 | 22,66 | 21,29 | 22,35 | 3,79% | 25.700,00 |
| 12.01.2026 | 21,46 | 21,76 | 21,36 | 21,53 | 0,14% | 11.200,00 |
| 09.01.2026 | 21,62 | 21,74 | 20,78 | 21,50 | 2,36% | 7.950,00 |
| 08.01.2026 | 20,20 | 21,05 | 20,00 | 21,01 | 3,60% | 7.619,00 |
| 07.01.2026 | 18,71 | 20,38 | 18,27 | 20,28 | 10,67% | 5.400,00 |
| 06.01.2026 | 17,94 | 18,71 | 17,66 | 18,32 | 3,15% | 17.536,00 |
| 05.01.2026 | 18,55 | 18,83 | 17,71 | 17,76 | 0,88% | 9.460,00 |
| 02.01.2026 | 18,69 | 18,79 | 17,49 | 17,61 | -5,35% | 29.263,00 |
| 30.12.2025 | 18,80 | 18,85 | 18,58 | 18,60 | -1,92% | - |
| 29.12.2025 | 18,61 | 18,97 | 18,26 | 18,97 | 5,74% | 1,00 |
| 23.12.2025 | 18,50 | 18,58 | 17,94 | 17,94 | -2,84% | 885,00 |
| 22.12.2025 | 18,57 | 19,01 | 18,46 | 18,46 | -0,40% | - |
| 19.12.2025 | 18,71 | 18,84 | 18,47 | 18,54 | -5,67% | 170,00 |
| 18.12.2025 | 19,60 | 19,66 | 18,70 | 19,65 | 2,58% | 400,00 |
| 17.12.2025 | 19,15 | 19,93 | 19,15 | 19,16 | -0,73% | - |
| 16.12.2025 | 19,30 | 19,55 | 19,03 | 19,30 | 0,99% | - |
| 15.12.2025 | 19,54 | 19,73 | 19,11 | 19,11 | -3,68% | 80,00 |
| 12.12.2025 | 19,45 | 19,84 | 19,35 | 19,84 | 1,62% | 8,00 |
| 11.12.2025 | 19,49 | 19,86 | 19,26 | 19,52 | 2,05% | - |
| 10.12.2025 | 19,56 | 19,80 | 19,13 | 19,13 | -1,62% | 2.200,00 |
| 09.12.2025 | 20,14 | 20,31 | 19,44 | 19,44 | -3,86% | - |
| 08.12.2025 | 20,11 | 20,56 | 20,00 | 20,22 | 1,51% | - |
| 05.12.2025 | 19,95 | 20,39 | 19,82 | 19,92 | 0,68% | - |
| 04.12.2025 | 20,27 | 20,44 | 19,79 | 19,79 | -1,27% | - |
| 03.12.2025 | 20,09 | 20,60 | 20,04 | 20,04 | 0,91% | - |
| 02.12.2025 | 19,70 | 20,10 | 19,39 | 19,86 | 2,16% | - |
| 01.12.2025 | 20,12 | 20,55 | 19,44 | 19,44 | -4,85% | - |
| 28.11.2025 | 20,73 | 20,81 | 20,17 | 20,43 | 0,00% | - |
| 27.11.2025 | 20,27 | 20,92 | 20,26 | 20,43 | -1,45% | - |
| 26.11.2025 | 20,73 | 21,06 | 20,13 | 20,73 | -2,26% | - |
| 25.11.2025 | 21,67 | 22,04 | 20,71 | 21,21 | -0,56% | - |
| 24.11.2025 | 22,51 | 22,53 | 21,10 | 21,33 | 0,14% | - |
| 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% | - |