12,790€
-0,20%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,83 | 13,59 | 12,81 | 13,51 | 4,97% | - |
| 20.12.2024 | 12,87 | 13,07 | 12,68 | 12,87 | 0,31% | - |
| 19.12.2024 | 13,30 | 13,45 | 12,83 | 12,83 | -3,71% | - |
| 18.12.2024 | 13,17 | 13,52 | 13,13 | 13,33 | 0,96% | - |
| 17.12.2024 | 13,16 | 13,26 | 12,83 | 13,20 | 0,56% | 2.400,00 |
| 16.12.2024 | 13,52 | 13,74 | 13,09 | 13,13 | -3,19% | 443,00 |
| 13.12.2024 | 13,11 | 13,64 | 13,08 | 13,56 | 3,65% | 9.045,00 |
| 12.12.2024 | 13,56 | 13,66 | 13,08 | 13,08 | -3,56% | 1.037,00 |
| 11.12.2024 | 14,06 | 14,25 | 13,37 | 13,56 | -5,81% | 970,00 |
| 10.12.2024 | 14,15 | 14,50 | 14,00 | 14,40 | -0,02% | 1.717,00 |
| 09.12.2024 | 14,95 | 14,95 | 14,38 | 14,40 | -0,29% | 1.299,00 |
| 06.12.2024 | 14,90 | 15,13 | 14,35 | 14,45 | -3,27% | 35,00 |
| 05.12.2024 | 15,37 | 15,41 | 14,84 | 14,93 | -3,06% | 16.397,00 |
| 04.12.2024 | 16,21 | 16,41 | 15,37 | 15,41 | -6,04% | 5.850,00 |
| 03.12.2024 | 14,99 | 16,40 | 14,95 | 16,40 | 9,39% | - |
| 02.12.2024 | 15,29 | 15,40 | 14,83 | 14,99 | -2,20% | 4.950,00 |
| 29.11.2024 | 16,06 | 16,06 | 15,23 | 15,33 | -4,65% | 2.902,00 |
| 28.11.2024 | 15,99 | 16,25 | 15,87 | 16,07 | 0,48% | - |
| 27.11.2024 | 17,31 | 17,31 | 15,51 | 16,00 | -7,37% | 2.355,00 |
| 26.11.2024 | 18,08 | 18,18 | 17,24 | 17,27 | -4,73% | 280,00 |
| 25.11.2024 | 18,65 | 18,95 | 18,06 | 18,13 | -3,85% | 1.710,00 |
| 22.11.2024 | 18,72 | 18,96 | 18,45 | 18,85 | 1,37% | - |
| 21.11.2024 | 19,21 | 19,36 | 18,46 | 18,60 | -3,06% | 300,00 |
| 20.11.2024 | 19,45 | 19,63 | 19,07 | 19,18 | -0,91% | 3.506,00 |
| 19.11.2024 | 19,06 | 19,55 | 19,00 | 19,36 | 1,67% | 12.500,00 |
| 18.11.2024 | 18,30 | 19,08 | 18,21 | 19,04 | 3,88% | - |
| 15.11.2024 | 18,73 | 18,92 | 18,29 | 18,33 | -2,58% | 30,00 |
| 14.11.2024 | 18,31 | 18,99 | 18,24 | 18,81 | 2,56% | 2.136,00 |
| 13.11.2024 | 17,37 | 18,49 | 17,37 | 18,34 | 5,07% | 1.520,00 |
| 12.11.2024 | 17,79 | 17,87 | 17,30 | 17,46 | -1,89% | 100,00 |
| 11.11.2024 | 17,80 | 18,00 | 17,63 | 17,80 | 0,43% | 1.400,00 |
| 08.11.2024 | 17,96 | 18,11 | 17,47 | 17,72 | -1,40% | - |
| 07.11.2024 | 17,72 | 18,17 | 17,58 | 17,97 | 1,59% | - |
| 06.11.2024 | 17,58 | 17,76 | 17,12 | 17,69 | 1,58% | 300,00 |
| 05.11.2024 | 17,63 | 17,70 | 17,29 | 17,41 | -1,19% | 200,00 |
| 04.11.2024 | 17,81 | 17,93 | 17,42 | 17,62 | -3,03% | - |
| 01.11.2024 | 17,87 | 18,20 | 17,85 | 18,17 | 2,30% | - |
| 31.10.2024 | 17,77 | 18,11 | 17,50 | 17,77 | -0,34% | - |
| 30.10.2024 | 18,24 | 18,29 | 17,69 | 17,83 | -2,98% | 300,00 |
| 29.10.2024 | 18,28 | 18,68 | 18,08 | 18,37 | 0,67% | - |
| 28.10.2024 | 18,74 | 18,80 | 17,82 | 18,25 | -2,31% | 700,00 |
| 25.10.2024 | 18,67 | 18,83 | 18,36 | 18,68 | 0,49% | 1.500,00 |
| 24.10.2024 | 18,72 | 18,94 | 18,41 | 18,59 | -0,60% | 885,00 |
| 23.10.2024 | 19,66 | 19,77 | 18,63 | 18,70 | -5,37% | 1.650,00 |
| 22.10.2024 | 20,27 | 20,30 | 19,73 | 19,77 | -2,56% | 1.050,00 |
| 21.10.2024 | 20,29 | 20,68 | 20,17 | 20,29 | 0,05% | - |
| 18.10.2024 | 20,31 | 20,81 | 20,25 | 20,28 | -0,47% | - |
| 17.10.2024 | 20,15 | 20,57 | 20,10 | 20,37 | 1,12% | 200,00 |
| 16.10.2024 | 20,18 | 20,46 | 19,99 | 20,15 | -0,37% | 143,00 |
| 15.10.2024 | 21,31 | 21,31 | 20,10 | 20,22 | -5,05% | - |
| 14.10.2024 | 22,21 | 22,23 | 21,26 | 21,30 | -4,34% | - |
| 11.10.2024 | 22,35 | 22,54 | 21,68 | 22,26 | -0,49% | - |
| 10.10.2024 | 22,08 | 22,66 | 22,08 | 22,37 | 1,04% | - |
| 09.10.2024 | 22,82 | 22,85 | 21,88 | 22,14 | -2,77% | - |
| 08.10.2024 | 23,38 | 23,38 | 22,30 | 22,77 | -2,30% | - |
| 07.10.2024 | 22,34 | 23,36 | 22,22 | 23,31 | 4,23% | 150,00 |
| 04.10.2024 | 22,45 | 22,61 | 22,26 | 22,36 | -0,20% | 75,00 |
| 03.10.2024 | 21,70 | 22,49 | 21,57 | 22,41 | 2,68% | - |
| 02.10.2024 | 21,01 | 22,11 | 20,90 | 21,82 | 3,81% | - |
| 01.10.2024 | 20,51 | 21,28 | 20,09 | 21,02 | 2,26% | 238,00 |
| 30.09.2024 | 20,57 | 20,68 | 20,19 | 20,56 | 0,56% | - |
| 27.09.2024 | 20,42 | 20,68 | 20,14 | 20,44 | 0,07% | - |
| 26.09.2024 | 19,36 | 20,49 | 19,23 | 20,43 | 6,00% | 1.500,00 |
| 25.09.2024 | 20,23 | 20,31 | 19,22 | 19,27 | -5,25% | 3.000,00 |
| 24.09.2024 | 20,18 | 20,65 | 20,10 | 20,34 | 0,84% | 1.000,00 |
| 23.09.2024 | 19,93 | 20,34 | 19,77 | 20,17 | 0,20% | - |
| 20.09.2024 | 21,32 | 21,35 | 19,86 | 20,13 | -6,02% | - |
| 19.09.2024 | 20,78 | 21,64 | 20,76 | 21,42 | 3,01% | 500,00 |
| 18.09.2024 | 20,89 | 21,06 | 20,71 | 20,79 | -0,55% | - |
| 17.09.2024 | 20,84 | 21,15 | 20,82 | 20,91 | 0,14% | - |
| 16.09.2024 | 20,14 | 20,96 | 20,11 | 20,88 | 3,39% | 800,00 |
| 13.09.2024 | 20,19 | 20,74 | 20,07 | 20,19 | 0,76% | 250,00 |
| 12.09.2024 | 20,24 | 20,26 | 19,76 | 20,04 | -1,34% | 250,00 |
| 11.09.2024 | 19,70 | 20,39 | 19,69 | 20,31 | 2,55% | 175,00 |
| 10.09.2024 | 20,07 | 20,63 | 19,58 | 19,81 | -1,64% | 800,00 |
| 09.09.2024 | 20,10 | 20,30 | 19,81 | 20,14 | 0,85% | - |
| 06.09.2024 | 20,10 | 20,56 | 19,91 | 19,97 | -0,52% | 4.200,00 |
| 05.09.2024 | 20,13 | 20,29 | 19,84 | 20,07 | -0,30% | 400,00 |
| 04.09.2024 | 20,81 | 20,90 | 20,13 | 20,13 | -3,15% | 100,00 |
| 03.09.2024 | 21,52 | 21,74 | 20,63 | 20,79 | -1,40% | 650,00 |
| 02.09.2024 | 21,84 | 22,04 | 21,08 | 21,08 | -3,39% | 150,00 |
| 30.08.2024 | 21,11 | 22,26 | 20,17 | 21,82 | 4,80% | 100,00 |
| 29.08.2024 | 21,03 | 21,23 | 20,73 | 20,82 | -1,00% | - |
| 28.08.2024 | 21,37 | 21,46 | 20,68 | 21,03 | -1,43% | 1.000,00 |
| 27.08.2024 | 21,64 | 21,75 | 21,13 | 21,34 | -1,48% | - |
| 26.08.2024 | 21,45 | 21,93 | 21,44 | 21,66 | 0,72% | - |
| 23.08.2024 | 21,61 | 21,86 | 21,24 | 21,50 | -0,30% | 150,00 |
| 22.08.2024 | 21,99 | 22,10 | 21,47 | 21,57 | -1,95% | - |
| 21.08.2024 | 22,02 | 22,32 | 21,99 | 22,00 | 0,09% | 200,00 |
| 20.08.2024 | 22,69 | 22,84 | 21,87 | 21,98 | -3,15% | - |
| 19.08.2024 | 22,77 | 22,99 | 22,55 | 22,69 | -1,22% | 1.000,00 |
| 16.08.2024 | 22,65 | 23,27 | 22,61 | 22,97 | 2,04% | 1.300,00 |
| 15.08.2024 | 21,80 | 22,77 | 21,70 | 22,51 | 3,90% | 350,00 |
| 14.08.2024 | 21,52 | 21,91 | 21,28 | 21,67 | 0,88% | 2.925,00 |
| 13.08.2024 | 21,64 | 21,97 | 21,43 | 21,48 | -0,92% | 445,00 |
| 12.08.2024 | 21,67 | 21,90 | 21,46 | 21,68 | 2,46% | 621,00 |
| 09.08.2024 | 21,14 | 21,47 | 21,06 | 21,16 | 0,07% | - |
| 08.08.2024 | 20,83 | 21,23 | 20,67 | 21,14 | 1,22% | - |
| 07.08.2024 | 20,92 | 21,80 | 20,83 | 20,89 | 0,05% | - |
| 06.08.2024 | 20,38 | 21,06 | 20,21 | 20,88 | 3,26% | 3.000,00 |