22,750$
-0,48%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,89 | 22,91 | 22,54 | 22,75 | -0,48% | 1.455.957,00 |
| 12.12.2025 | 23,01 | 23,21 | 22,73 | 22,86 | -0,44% | 1.869.680,00 |
| 11.12.2025 | 23,24 | 23,32 | 22,68 | 22,96 | 0,75% | 2.538.616,00 |
| 10.12.2025 | 22,68 | 22,90 | 22,34 | 22,79 | 0,18% | 2.706.940,00 |
| 09.12.2025 | 23,14 | 23,30 | 22,72 | 22,75 | -3,23% | 2.566.325,00 |
| 08.12.2025 | 23,57 | 23,95 | 23,41 | 23,51 | 0,56% | 2.578.813,00 |
| 05.12.2025 | 23,15 | 23,74 | 23,14 | 23,38 | 0,60% | 2.082.996,00 |
| 04.12.2025 | 23,49 | 23,54 | 23,19 | 23,24 | -1,53% | 2.541.902,00 |
| 03.12.2025 | 23,88 | 24,05 | 23,52 | 23,60 | 1,29% | 2.345.027,00 |
| 02.12.2025 | 22,80 | 23,39 | 22,75 | 23,30 | 1,97% | 3.603.817,00 |
| 01.12.2025 | 23,56 | 23,56 | 22,74 | 22,85 | -2,85% | 5.145.900,00 |
| 28.11.2025 | 23,79 | 23,92 | 23,32 | 23,52 | 0,00% | 4.550.520,00 |
| 26.11.2025 | 24,00 | 24,25 | 23,28 | 23,52 | -1,96% | 5.942.905,00 |
| 25.11.2025 | 24,40 | 24,80 | 23,93 | 23,99 | -3,89% | 6.681.518,00 |
| 24.11.2025 | 25,62 | 25,62 | 24,34 | 24,96 | -3,63% | 7.576.321,00 |
| 21.11.2025 | 25,69 | 26,00 | 24,47 | 25,90 | 3,64% | 4.494.280,00 |
| 20.11.2025 | 25,88 | 25,95 | 24,83 | 24,99 | -0,83% | 4.145.594,00 |
| 19.11.2025 | 25,17 | 25,57 | 25,07 | 25,20 | -2,21% | 2.610.852,00 |
| 18.11.2025 | 25,07 | 25,92 | 24,83 | 25,77 | 1,86% | 2.812.079,00 |
| 17.11.2025 | 25,37 | 25,72 | 25,25 | 25,30 | -0,71% | 2.791.603,00 |
| 14.11.2025 | 24,80 | 25,77 | 24,47 | 25,48 | 1,72% | 3.622.354,00 |
| 13.11.2025 | 25,12 | 25,74 | 24,98 | 25,05 | 0,68% | 2.992.973,00 |
| 12.11.2025 | 24,53 | 25,03 | 24,36 | 24,88 | 3,24% | 2.847.208,00 |
| 11.11.2025 | 24,24 | 24,40 | 23,80 | 24,10 | 0,00% | 1.738.933,00 |
| 10.11.2025 | 23,74 | 24,18 | 23,74 | 24,10 | 1,86% | 1.470.090,00 |
| 07.11.2025 | 23,70 | 23,81 | 23,49 | 23,66 | -0,25% | 1.509.575,00 |
| 06.11.2025 | 23,35 | 23,85 | 23,22 | 23,72 | 1,67% | 2.081.822,00 |
| 05.11.2025 | 23,26 | 23,42 | 23,14 | 23,33 | 0,21% | 1.506.747,00 |
| 04.11.2025 | 23,39 | 23,47 | 23,03 | 23,28 | -3,96% | 3.164.134,00 |
| 03.11.2025 | 24,48 | 24,62 | 23,96 | 24,24 | -3,19% | 2.436.362,00 |
| 31.10.2025 | 24,58 | 25,16 | 24,43 | 25,04 | 2,75% | 2.708.574,00 |
| 30.10.2025 | 24,74 | 24,86 | 24,35 | 24,37 | -1,54% | 1.986.674,00 |
| 29.10.2025 | 24,70 | 25,07 | 24,54 | 24,75 | 2,15% | 2.317.293,00 |
| 28.10.2025 | 24,10 | 24,49 | 23,93 | 24,23 | 1,64% | 1.597.298,00 |
| 27.10.2025 | 23,77 | 23,84 | 23,44 | 23,84 | 1,27% | 1.271.357,00 |
| 24.10.2025 | 23,91 | 24,20 | 23,42 | 23,54 | -3,33% | 3.328.795,00 |
| 23.10.2025 | 23,90 | 24,63 | 23,85 | 24,35 | 3,22% | 5.004.479,00 |
| 22.10.2025 | 22,69 | 23,59 | 22,47 | 23,59 | 3,33% | 2.698.107,00 |
| 21.10.2025 | 23,10 | 23,17 | 22,78 | 22,83 | -2,93% | 1.691.675,00 |
| 20.10.2025 | 23,58 | 23,90 | 23,44 | 23,52 | 0,68% | 2.216.594,00 |
| 17.10.2025 | 22,84 | 23,55 | 22,71 | 23,36 | 1,52% | 1.997.419,00 |
| 16.10.2025 | 23,08 | 23,71 | 22,85 | 23,01 | 1,19% | 3.421.387,00 |
| 15.10.2025 | 22,61 | 22,87 | 22,52 | 22,74 | 3,32% | 2.123.609,00 |
| 14.10.2025 | 21,31 | 22,36 | 21,28 | 22,01 | -3,42% | 3.948.259,00 |
| 13.10.2025 | 23,06 | 23,39 | 22,40 | 22,79 | 0,26% | 2.889.352,00 |
| 10.10.2025 | 22,73 | 23,25 | 22,58 | 22,73 | -1,13% | 2.410.088,00 |
| 09.10.2025 | 22,72 | 23,25 | 22,68 | 22,99 | 3,33% | 3.105.846,00 |
| 08.10.2025 | 22,08 | 22,36 | 21,71 | 22,25 | 1,41% | 2.029.667,00 |
| 07.10.2025 | 22,37 | 22,47 | 21,52 | 21,94 | -4,53% | 3.117.110,00 |
| 06.10.2025 | 22,81 | 23,12 | 22,71 | 22,98 | -0,80% | 2.880.232,00 |
| 03.10.2025 | 23,00 | 23,22 | 22,83 | 23,17 | 2,05% | 162.638,00 |
| 02.10.2025 | 22,78 | 22,78 | 22,28 | 22,70 | -0,74% | 1.527.188,00 |
| 01.10.2025 | 22,41 | 24,12 | 22,30 | 22,87 | 0,35% | 2.271.986,00 |
| 30.09.2025 | 22,82 | 23,09 | 22,52 | 22,79 | -0,09% | 1.782.213,00 |
| 29.09.2025 | 23,01 | 23,05 | 22,51 | 22,81 | -1,21% | 1.908.507,00 |
| 26.09.2025 | 23,06 | 23,21 | 22,82 | 23,09 | -0,04% | 1.387.170,00 |
| 25.09.2025 | 23,40 | 23,45 | 22,70 | 23,10 | -2,41% | 3.479.058,00 |
| 24.09.2025 | 23,69 | 23,93 | 23,62 | 23,67 | -1,46% | 1.063.363,00 |
| 23.09.2025 | 23,57 | 24,28 | 23,52 | 24,02 | 3,94% | 2.830.019,00 |
| 22.09.2025 | 23,25 | 23,36 | 23,06 | 23,11 | -0,43% | 1.507.259,00 |
| 19.09.2025 | 23,41 | 23,44 | 23,00 | 23,21 | -2,76% | 2.110.739,00 |
| 18.09.2025 | 23,64 | 24,01 | 23,45 | 23,87 | 0,17% | 2.448.830,00 |
| 17.09.2025 | 23,86 | 24,09 | 23,68 | 23,83 | 0,72% | 2.183.326,00 |
| 16.09.2025 | 23,98 | 23,98 | 23,51 | 23,66 | -1,38% | 2.896.136,00 |
| 15.09.2025 | 23,85 | 24,21 | 23,77 | 23,99 | 3,27% | 3.599.459,00 |
| 12.09.2025 | 23,47 | 23,61 | 23,14 | 23,23 | 0,91% | 2.761.755,00 |
| 11.09.2025 | 23,00 | 23,10 | 22,56 | 23,02 | 1,99% | 2.637.478,00 |
| 10.09.2025 | 22,55 | 22,82 | 22,38 | 22,57 | 0,36% | 1.665.981,00 |
| 09.09.2025 | 22,87 | 22,92 | 22,31 | 22,49 | -1,88% | 1.842.635,00 |
| 08.09.2025 | 22,96 | 23,16 | 22,70 | 22,92 | 3,48% | 2.677.411,00 |
| 05.09.2025 | 21,95 | 22,22 | 21,88 | 22,15 | 1,75% | 3.920.628,00 |
| 04.09.2025 | 21,23 | 21,79 | 21,08 | 21,77 | -0,18% | 2.729.518,00 |
| 03.09.2025 | 21,31 | 22,02 | 21,19 | 21,81 | 4,40% | 3.446.973,00 |
| 02.09.2025 | 20,52 | 20,94 | 20,31 | 20,89 | -0,05% | 3.171.610,00 |
| 29.08.2025 | 20,74 | 21,06 | 20,31 | 20,90 | 0,87% | 4.177.640,00 |
| 28.08.2025 | 20,57 | 20,82 | 20,39 | 20,72 | 0,97% | 2.699.162,00 |
| 27.08.2025 | 20,16 | 20,60 | 20,04 | 20,52 | 2,09% | 2.655.228,00 |
| 26.08.2025 | 20,25 | 20,38 | 19,87 | 20,10 | -1,76% | 2.006.496,00 |
| 25.08.2025 | 20,57 | 20,63 | 20,30 | 20,46 | -0,53% | 1.491.759,00 |
| 22.08.2025 | 20,50 | 20,88 | 20,39 | 20,57 | 1,33% | 2.489.835,00 |
| 21.08.2025 | 19,50 | 20,32 | 19,45 | 20,30 | 6,62% | 3.821.898,00 |
| 20.08.2025 | 18,92 | 19,18 | 18,84 | 19,04 | 2,97% | 1.506.433,00 |
| 19.08.2025 | 19,06 | 19,10 | 18,43 | 18,49 | -2,58% | 1.628.393,00 |
| 18.08.2025 | 18,80 | 19,09 | 18,67 | 18,98 | 1,01% | 1.254.879,00 |
| 15.08.2025 | 18,55 | 18,91 | 18,46 | 18,79 | 0,91% | 1.346.543,00 |
| 14.08.2025 | 18,87 | 18,96 | 18,55 | 18,62 | -1,12% | 1.129.351,00 |
| 13.08.2025 | 18,62 | 18,93 | 18,56 | 18,83 | 1,35% | 1.284.988,00 |
| 12.08.2025 | 18,53 | 18,95 | 18,44 | 18,58 | 0,54% | 1.457.533,00 |
| 11.08.2025 | 18,76 | 19,09 | 18,26 | 18,48 | -3,45% | 2.225.252,00 |
| 08.08.2025 | 20,12 | 20,25 | 18,83 | 19,14 | -3,96% | 2.962.294,00 |
| 07.08.2025 | 19,96 | 20,21 | 19,71 | 19,93 | 0,76% | 2.029.449,00 |
| 06.08.2025 | 20,36 | 20,69 | 19,71 | 19,78 | -3,56% | 3.916.087,00 |
| 05.08.2025 | 20,00 | 20,59 | 19,84 | 20,51 | 6,66% | 3.775.303,00 |
| 04.08.2025 | 19,19 | 19,51 | 19,10 | 19,23 | 2,29% | 2.406.095,00 |
| 01.08.2025 | 18,78 | 18,88 | 18,28 | 18,80 | 2,06% | 2.100.881,00 |
| 31.07.2025 | 18,29 | 18,67 | 18,28 | 18,42 | -1,71% | 1.612.916,00 |
| 30.07.2025 | 18,43 | 18,92 | 18,38 | 18,74 | -1,68% | 2.217.309,00 |
| 29.07.2025 | 18,73 | 19,20 | 18,67 | 19,06 | -0,63% | 1.542.018,00 |
| 28.07.2025 | 19,01 | 19,21 | 18,86 | 19,18 | 3,56% | 2.085.467,00 |
| 25.07.2025 | 18,62 | 18,70 | 18,35 | 18,52 | -1,75% | 1.883.880,00 |