37,575€
6,57%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 35,74 | 37,76 | 35,54 | 37,58 | 6,25% | 1.428,00 |
| 26.08.2026 | 37,24 | 37,27 | 35,24 | 35,37 | -4,98% | 6.155,00 |
| 25.08.2026 | 37,88 | 37,89 | 36,65 | 37,22 | -1,39% | 2.430,00 |
| 24.08.2026 | 37,16 | 37,85 | 36,50 | 37,75 | 1,00% | 3.366,00 |
| 21.08.2026 | 37,42 | 38,52 | 36,63 | 37,37 | 0,17% | 540,00 |
| 20.08.2026 | 38,08 | 38,42 | 37,22 | 37,31 | -1,93% | 32.025,00 |
| 19.08.2026 | 37,24 | 38,71 | 37,24 | 38,04 | 1,43% | 960,00 |
| 18.08.2026 | 36,33 | 37,56 | 36,23 | 37,51 | 2,94% | 3.990,00 |
| 17.08.2026 | 35,44 | 36,75 | 35,39 | 36,44 | 2,22% | 13.369,00 |
| 14.08.2026 | 35,19 | 35,91 | 34,90 | 35,65 | 1,47% | 12.100,00 |
| 13.08.2026 | 34,39 | 35,69 | 33,89 | 35,13 | 2,51% | 6.212,00 |
| 12.08.2026 | 33,12 | 34,31 | 33,07 | 34,27 | 3,79% | 7.700,00 |
| 11.08.2026 | 33,28 | 33,60 | 32,35 | 33,02 | -1,03% | 8.947,00 |
| 10.08.2026 | 34,51 | 34,52 | 33,31 | 33,37 | -2,81% | 8.470,00 |
| 07.08.2026 | 33,94 | 34,81 | 33,38 | 34,33 | -0,07% | 6.070,00 |
| 06.08.2026 | 32,64 | 34,58 | 32,61 | 34,36 | 4,55% | 8.785,00 |
| 05.08.2026 | 34,15 | 34,58 | 32,83 | 32,86 | -2,92% | 6.060,00 |
| 04.08.2026 | 34,64 | 35,37 | 33,65 | 33,85 | -2,37% | 2.470,00 |
| 03.08.2026 | 34,81 | 34,97 | 33,23 | 34,67 | 1,49% | 455,00 |
| 31.07.2026 | 34,08 | 34,67 | 33,84 | 34,16 | 0,78% | 22.940,00 |
| 30.07.2026 | 34,28 | 34,40 | 33,15 | 33,90 | -0,83% | 5.127,00 |
| 29.07.2026 | 33,98 | 34,75 | 33,65 | 34,18 | 0,37% | 8.970,00 |
| 28.07.2026 | 33,94 | 34,71 | 33,48 | 34,06 | 0,40% | 4.021,00 |
| 27.07.2026 | 34,66 | 34,70 | 33,51 | 33,92 | -1,80% | 800,00 |
| 24.07.2026 | 34,18 | 34,94 | 33,77 | 34,54 | 1,20% | 10.282,00 |
| 23.07.2026 | 33,13 | 34,39 | 33,12 | 34,13 | 2,62% | 1.780,00 |
| 22.07.2026 | 33,77 | 34,12 | 33,23 | 33,26 | -1,33% | 5.100,00 |
| 21.07.2026 | 32,68 | 33,81 | 32,30 | 33,71 | 4,41% | - |
| 20.07.2026 | 32,05 | 33,01 | 31,73 | 32,29 | 1,24% | 15.370,00 |
| 17.07.2026 | 32,27 | 32,55 | 31,26 | 31,89 | -1,68% | 4.665,00 |
| 16.07.2026 | 33,06 | 33,42 | 32,26 | 32,44 | -1,99% | 5.270,00 |
| 15.07.2026 | 33,79 | 33,81 | 32,35 | 33,10 | -1,61% | 3.980,00 |
| 14.07.2026 | 32,84 | 34,29 | 32,79 | 33,64 | 3,35% | 5.450,00 |
| 13.07.2026 | 33,42 | 34,19 | 32,51 | 32,55 | -2,63% | - |
| 10.07.2026 | 32,15 | 33,44 | 31,89 | 33,43 | 4,53% | - |
| 09.07.2026 | 33,73 | 33,74 | 31,23 | 31,98 | -5,19% | 1.630,00 |
| 08.07.2026 | 33,25 | 33,86 | 32,60 | 33,73 | 2,27% | 10.225,00 |
| 07.07.2026 | 32,20 | 33,15 | 31,94 | 32,98 | 2,38% | 1.400,00 |
| 06.07.2026 | 32,68 | 33,31 | 31,70 | 32,21 | -0,72% | 22.420,00 |
| 03.07.2026 | 32,11 | 32,65 | 32,05 | 32,45 | 0,98% | 920,00 |
| 02.07.2026 | 30,47 | 32,39 | 30,35 | 32,13 | 5,33% | 2.020,00 |
| 01.07.2026 | 30,44 | 30,84 | 29,76 | 30,51 | 0,20% | 38.108,00 |
| 30.06.2026 | 31,13 | 31,41 | 30,20 | 30,45 | -2,01% | 1.440,00 |
| 29.06.2026 | 31,59 | 32,24 | 30,89 | 31,07 | -0,18% | 22.874,00 |
| 26.06.2026 | 33,42 | 34,29 | 30,59 | 31,13 | -8,00% | 16.050,00 |
| 25.06.2026 | 36,07 | 36,21 | 33,62 | 33,83 | -5,62% | 10.621,00 |
| 24.06.2026 | 37,75 | 38,00 | 35,43 | 35,85 | -4,71% | 39.522,00 |
| 23.06.2026 | 36,02 | 37,63 | 35,62 | 37,62 | 3,57% | 12.450,00 |
| 22.06.2026 | 35,09 | 36,54 | 34,48 | 36,32 | 5,41% | 11.903,00 |
| 19.06.2026 | 35,62 | 35,72 | 34,01 | 34,46 | -2,71% | 19.400,00 |
| 18.06.2026 | 33,72 | 35,53 | 32,42 | 35,42 | 4,95% | 18.000,00 |
| 17.06.2026 | 34,15 | 34,42 | 33,52 | 33,75 | -0,53% | 13.200,00 |
| 16.06.2026 | 33,86 | 34,56 | 32,75 | 33,93 | 0,38% | 7.817,00 |
| 15.06.2026 | 34,40 | 34,40 | 32,39 | 33,80 | 0,19% | 26.792,00 |
| 12.06.2026 | 30,86 | 33,73 | 30,61 | 33,73 | 6,54% | 15.104,00 |
| 11.06.2026 | 31,60 | 33,28 | 30,78 | 31,66 | 0,76% | 4.980,00 |
| 10.06.2026 | 31,23 | 33,30 | 30,59 | 31,42 | 0,06% | 13.660,00 |
| 09.06.2026 | 30,27 | 31,42 | 29,81 | 31,40 | 3,44% | 7.998,00 |
| 08.06.2026 | 30,34 | 30,96 | 30,06 | 30,36 | -0,52% | 19.400,00 |
| 05.06.2026 | 29,29 | 30,84 | 29,15 | 30,52 | 3,76% | 31.103,00 |
| 04.06.2026 | 29,71 | 29,83 | 29,10 | 29,41 | -1,42% | 4.400,00 |
| 03.06.2026 | 29,74 | 30,20 | 29,26 | 29,84 | 0,13% | 4.800,00 |
| 02.06.2026 | 29,94 | 30,36 | 29,50 | 29,80 | -0,45% | 19.520,00 |
| 01.06.2026 | 29,83 | 30,43 | 29,29 | 29,93 | 0,81% | 5.100,00 |
| 29.05.2026 | 30,03 | 30,03 | 29,12 | 29,69 | 0,08% | 17.160,00 |
| 28.05.2026 | 30,32 | 30,82 | 29,59 | 29,67 | -2,83% | 79.381,00 |
| 27.05.2026 | 31,30 | 31,65 | 30,30 | 30,53 | -2,91% | 869,00 |
| 26.05.2026 | 31,41 | 31,80 | 30,67 | 31,45 | -0,49% | 4.950,00 |
| 25.05.2026 | 32,49 | 32,71 | 31,55 | 31,60 | -1,65% | 6.030,00 |
| 22.05.2026 | 33,56 | 33,97 | 31,44 | 32,13 | -2,93% | 15.083,00 |
| 21.05.2026 | 33,60 | 34,28 | 33,10 | 33,10 | -1,16% | 21.755,00 |
| 20.05.2026 | 32,43 | 33,65 | 32,29 | 33,49 | 3,76% | 33.015,00 |
| 19.05.2026 | 32,65 | 33,11 | 32,19 | 32,28 | -0,25% | 34.370,00 |
| 18.05.2026 | 31,28 | 32,63 | 31,25 | 32,36 | 2,50% | 10.250,00 |
| 15.05.2026 | 31,37 | 32,10 | 31,09 | 31,57 | -0,32% | 8.658,00 |
| 14.05.2026 | 31,69 | 31,95 | 31,51 | 31,67 | 0,13% | 1.269,00 |
| 13.05.2026 | 32,81 | 33,45 | 31,10 | 31,63 | -3,41% | 41.400,00 |
| 12.05.2026 | 32,33 | 33,07 | 32,13 | 32,74 | 1,14% | 3.462,00 |
| 11.05.2026 | 33,45 | 33,72 | 31,89 | 32,37 | -3,29% | 2.790,00 |
| 08.05.2026 | 32,59 | 33,50 | 32,53 | 33,47 | 3,57% | 3.913,00 |
| 07.05.2026 | 32,13 | 33,00 | 31,32 | 32,32 | 1,14% | 13.690,00 |
| 06.05.2026 | 32,85 | 33,33 | 30,93 | 31,95 | -1,98% | 5.140,00 |
| 05.05.2026 | 31,65 | 32,86 | 31,65 | 32,60 | 2,79% | 6.430,00 |
| 04.05.2026 | 31,46 | 31,84 | 30,88 | 31,71 | 2,01% | 7.791,00 |
| 30.04.2026 | 30,86 | 31,48 | 30,45 | 31,09 | 0,03% | 17.200,00 |
| 29.04.2026 | 30,96 | 31,41 | 30,59 | 31,08 | 0,79% | 8.600,00 |
| 28.04.2026 | 30,50 | 31,24 | 30,46 | 30,83 | 0,34% | 8.150,00 |
| 27.04.2026 | 30,20 | 30,86 | 29,70 | 30,73 | 1,81% | 1.884,00 |
| 24.04.2026 | 30,05 | 30,29 | 29,48 | 30,18 | 1,00% | 2.790,00 |
| 23.04.2026 | 29,40 | 30,18 | 29,33 | 29,88 | 0,83% | 4.400,00 |
| 22.04.2026 | 30,70 | 30,78 | 28,72 | 29,64 | -1,82% | 14.890,00 |
| 21.04.2026 | 31,20 | 32,38 | 30,04 | 30,19 | -3,61% | 13.792,00 |
| 20.04.2026 | 31,31 | 31,42 | 29,84 | 31,32 | -0,74% | 9.160,00 |
| 17.04.2026 | 29,87 | 32,14 | 29,70 | 31,55 | 5,89% | 24.260,00 |
| 16.04.2026 | 30,19 | 30,21 | 29,21 | 29,80 | -1,21% | 31.600,00 |
| 15.04.2026 | 28,83 | 30,74 | 28,82 | 30,16 | 4,20% | 13.650,00 |
| 14.04.2026 | 29,59 | 29,97 | 28,85 | 28,95 | -2,33% | 46.600,00 |
| 13.04.2026 | 29,81 | 30,43 | 29,20 | 29,64 | 0,97% | 10.032,00 |
| 10.04.2026 | 29,87 | 30,31 | 28,75 | 29,35 | -1,43% | 22.112,00 |
| 09.04.2026 | 30,88 | 31,48 | 29,61 | 29,78 | -3,69% | 12.780,00 |