31,445€
-0,17%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 29,82 | 31,51 | 29,27 | 30,92 | 2,01% | 21.698,00 |
| 07.04.2026 | 31,77 | 32,06 | 30,20 | 30,31 | -4,42% | 9.600,00 |
| 02.04.2026 | 30,04 | 31,95 | 29,90 | 31,71 | 5,60% | 6.400,00 |
| 01.04.2026 | 30,16 | 30,55 | 29,62 | 30,03 | -0,51% | 16.760,00 |
| 31.03.2026 | 29,18 | 30,36 | 29,02 | 30,18 | 3,32% | - |
| 30.03.2026 | 29,46 | 30,06 | 28,79 | 29,21 | -0,02% | 3.795,00 |
| 27.03.2026 | 29,74 | 29,83 | 28,59 | 29,22 | 0,24% | 110,00 |
| 26.03.2026 | 28,78 | 30,18 | 28,62 | 29,15 | -0,03% | 8.030,00 |
| 25.03.2026 | 30,64 | 30,93 | 28,99 | 29,16 | -4,57% | 3.205,00 |
| 24.03.2026 | 29,03 | 30,75 | 28,88 | 30,55 | 4,50% | 13.976,00 |
| 23.03.2026 | 27,45 | 29,42 | 26,60 | 29,24 | 5,03% | 6.082,00 |
| 20.03.2026 | 28,53 | 28,82 | 27,53 | 27,84 | -2,01% | 18.415,00 |
| 19.03.2026 | 28,25 | 28,64 | 27,04 | 28,41 | 1,19% | 5.841,00 |
| 18.03.2026 | 27,60 | 28,48 | 27,30 | 28,07 | 3,24% | 6.710,00 |
| 17.03.2026 | 27,73 | 27,78 | 26,92 | 27,19 | -1,89% | 26.212,00 |
| 16.03.2026 | 27,12 | 27,79 | 26,05 | 27,72 | 5,12% | 7.736,00 |
| 13.03.2026 | 26,78 | 27,12 | 25,48 | 26,37 | -1,25% | 7.775,00 |
| 12.03.2026 | 28,77 | 28,77 | 26,64 | 26,70 | -8,15% | 33.088,00 |
| 11.03.2026 | 30,32 | 30,52 | 28,42 | 29,07 | -3,58% | 3.865,00 |
| 10.03.2026 | 30,68 | 31,47 | 29,84 | 30,15 | -1,12% | 9.600,00 |
| 09.03.2026 | 28,09 | 31,06 | 28,07 | 30,49 | 2,44% | 17.524,00 |
| 06.03.2026 | 30,21 | 30,49 | 29,12 | 29,77 | -1,03% | 29.180,00 |
| 05.03.2026 | 31,07 | 31,11 | 29,66 | 30,08 | -3,67% | 6.900,00 |
| 04.03.2026 | 31,74 | 31,83 | 30,20 | 31,22 | -3,15% | 3.300,00 |
| 03.03.2026 | 34,78 | 34,80 | 30,79 | 32,24 | -4,86% | 15.695,00 |
| 02.03.2026 | 35,78 | 37,60 | 32,28 | 33,88 | 5,38% | 25.118,00 |
| 27.02.2026 | 31,00 | 32,15 | 30,58 | 32,15 | 1,84% | 16.360,00 |
| 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 |