17,625$
-2,79%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,29 | 18,36 | 17,40 | 17,63 | -2,76% | 3.580.431,00 |
| 05.06.2025 | 18,35 | 18,45 | 18,01 | 18,13 | -0,17% | 2.188.353,00 |
| 04.06.2025 | 17,75 | 18,31 | 17,66 | 18,16 | 1,74% | 2.662.389,00 |
| 03.06.2025 | 17,71 | 18,01 | 17,38 | 17,85 | -1,49% | 2.386.124,00 |
| 02.06.2025 | 18,24 | 18,31 | 17,99 | 18,12 | -0,88% | 2.019.737,00 |
| 30.05.2025 | 18,29 | 18,40 | 18,02 | 18,28 | 4,34% | 3.433.816,00 |
| 29.05.2025 | 17,59 | 17,77 | 17,25 | 17,52 | -0,17% | 1.778.061,00 |
| 28.05.2025 | 18,21 | 18,21 | 17,50 | 17,55 | -6,40% | 3.082.606,00 |
| 27.05.2025 | 18,96 | 18,96 | 18,48 | 18,75 | 2,24% | 4.012.983,00 |
| 23.05.2025 | 17,77 | 18,37 | 17,49 | 18,34 | 6,75% | 4.699.757,00 |
| 22.05.2025 | 17,66 | 17,67 | 17,14 | 17,18 | -2,94% | 2.761.764,00 |
| 21.05.2025 | 18,00 | 18,12 | 17,67 | 17,70 | -1,67% | 1.837.180,00 |
| 20.05.2025 | 18,29 | 18,36 | 17,86 | 18,00 | -2,17% | 2.251.064,00 |
| 19.05.2025 | 18,30 | 18,48 | 18,17 | 18,40 | 0,44% | 2.150.814,00 |
| 16.05.2025 | 18,42 | 18,60 | 18,04 | 18,32 | 1,38% | 2.419.299,00 |
| 15.05.2025 | 17,74 | 18,12 | 17,66 | 18,07 | -0,71% | 1.800.837,00 |
| 14.05.2025 | 18,00 | 18,36 | 17,99 | 18,20 | 2,02% | 2.154.994,00 |
| 13.05.2025 | 17,44 | 17,96 | 17,43 | 17,84 | 1,88% | 2.054.548,00 |
| 12.05.2025 | 17,76 | 17,80 | 17,40 | 17,51 | 0,92% | 2.016.787,00 |
| 09.05.2025 | 17,35 | 17,49 | 17,13 | 17,35 | 1,40% | 1.945.211,00 |
| 08.05.2025 | 17,20 | 17,39 | 16,89 | 17,11 | -0,29% | 2.200.225,00 |
| 07.05.2025 | 17,24 | 17,39 | 17,02 | 17,16 | -2,33% | 2.717.427,00 |
| 06.05.2025 | 17,92 | 18,16 | 17,46 | 17,57 | -1,24% | 4.628.946,00 |
| 05.05.2025 | 18,10 | 18,33 | 17,64 | 17,79 | 3,85% | 6.853.543,00 |
| 02.05.2025 | 17,22 | 17,30 | 16,86 | 17,13 | 2,21% | 2.262.262,00 |
| 01.05.2025 | 16,93 | 17,09 | 16,62 | 16,76 | -0,30% | 2.150.215,00 |
| 30.04.2025 | 16,56 | 17,11 | 16,54 | 16,81 | 0,48% | 2.767.776,00 |
| 29.04.2025 | 16,46 | 16,74 | 16,40 | 16,73 | 2,70% | 1.432.450,00 |
| 28.04.2025 | 16,15 | 16,46 | 16,11 | 16,29 | -1,63% | 1.919.584,00 |
| 25.04.2025 | 16,05 | 16,68 | 15,83 | 16,56 | 1,66% | 3.993.464,00 |
| 24.04.2025 | 16,01 | 16,31 | 15,85 | 16,29 | 3,76% | 2.485.827,00 |
| 23.04.2025 | 15,39 | 15,96 | 15,17 | 15,70 | 4,88% | 3.670.959,00 |
| 22.04.2025 | 15,28 | 15,28 | 14,97 | 14,97 | 0,74% | 1.777.386,00 |
| 21.04.2025 | 15,23 | 15,29 | 14,81 | 14,86 | -3,76% | 1.217.269,00 |
| 17.04.2025 | 15,06 | 15,46 | 15,03 | 15,44 | 4,54% | 1.962.533,00 |
| 16.04.2025 | 14,62 | 14,87 | 14,46 | 14,77 | 1,72% | 1.987.639,00 |
| 15.04.2025 | 15,06 | 15,06 | 14,51 | 14,52 | -3,14% | 1.960.505,00 |
| 14.04.2025 | 15,39 | 15,42 | 14,96 | 14,99 | -3,29% | 2.435.317,00 |
| 11.04.2025 | 14,72 | 15,52 | 14,67 | 15,50 | 10,48% | 4.722.801,00 |
| 10.04.2025 | 14,13 | 14,22 | 13,67 | 14,03 | -2,23% | 3.259.367,00 |
| 09.04.2025 | 13,43 | 14,52 | 13,13 | 14,35 | 8,55% | 3.950.131,00 |
| 08.04.2025 | 14,16 | 14,20 | 13,04 | 13,22 | -7,49% | 4.244.626,00 |
| 07.04.2025 | 12,99 | 14,36 | 12,81 | 14,29 | 11,38% | 5.909.775,00 |
| 04.04.2025 | 13,02 | 13,07 | 12,40 | 12,83 | -10,53% | 6.505.809,00 |
| 03.04.2025 | 14,52 | 14,75 | 14,28 | 14,34 | -4,08% | 4.276.258,00 |
| 02.04.2025 | 14,79 | 14,95 | 14,65 | 14,95 | -0,53% | 2.882.840,00 |
| 01.04.2025 | 15,04 | 15,31 | 15,00 | 15,03 | 1,21% | 2.531.406,00 |
| 31.03.2025 | 14,48 | 14,96 | 14,28 | 14,85 | -0,80% | 2.372.352,00 |
| 28.03.2025 | 14,91 | 15,15 | 14,68 | 14,97 | 0,40% | 2.185.297,00 |
| 27.03.2025 | 15,09 | 15,28 | 14,89 | 14,91 | -5,33% | 4.165.395,00 |
| 26.03.2025 | 15,88 | 15,93 | 15,69 | 15,75 | -2,11% | 3.223.712,00 |
| 25.03.2025 | 16,46 | 16,57 | 15,93 | 16,09 | -1,23% | 1.664.040,00 |
| 24.03.2025 | 15,99 | 16,32 | 15,97 | 16,29 | 1,18% | 2.159.056,00 |
| 21.03.2025 | 16,52 | 16,66 | 16,08 | 16,10 | -4,62% | 2.600.424,00 |
| 20.03.2025 | 16,36 | 17,01 | 16,22 | 16,88 | 1,56% | 3.704.504,00 |
| 19.03.2025 | 16,50 | 16,78 | 16,35 | 16,62 | 5,12% | 3.616.656,00 |
| 18.03.2025 | 16,18 | 16,18 | 15,72 | 15,81 | -0,63% | 2.527.246,00 |
| 17.03.2025 | 15,77 | 16,12 | 15,73 | 15,91 | 3,11% | 2.153.849,00 |
| 14.03.2025 | 15,50 | 15,57 | 15,16 | 15,43 | -1,28% | 3.752.437,00 |
| 13.03.2025 | 15,84 | 16,11 | 15,59 | 15,63 | 0,39% | 2.274.760,00 |
| 12.03.2025 | 15,55 | 15,71 | 15,40 | 15,57 | -0,13% | 1.750.047,00 |
| 11.03.2025 | 15,64 | 15,78 | 15,25 | 15,59 | 2,97% | 4.144.252,00 |
| 10.03.2025 | 15,76 | 15,83 | 14,98 | 15,14 | -8,69% | 5.018.968,00 |
| 07.03.2025 | 16,22 | 16,81 | 16,22 | 16,58 | 2,41% | 2.863.343,00 |
| 06.03.2025 | 16,13 | 16,42 | 16,06 | 16,19 | 2,53% | 2.507.808,00 |
| 05.03.2025 | 16,58 | 16,76 | 15,74 | 15,79 | -4,88% | 3.058.176,00 |
| 04.03.2025 | 15,95 | 16,89 | 15,76 | 16,60 | 2,28% | 3.732.389,00 |
| 03.03.2025 | 16,65 | 16,92 | 15,69 | 16,23 | 1,12% | 6.546.555,00 |
| 28.02.2025 | 15,43 | 16,26 | 15,41 | 16,05 | 4,83% | 3.967.643,00 |
| 27.02.2025 | 15,57 | 15,80 | 15,21 | 15,31 | -4,13% | 3.542.485,00 |
| 26.02.2025 | 15,93 | 16,09 | 15,72 | 15,97 | 1,27% | 2.884.424,00 |
| 25.02.2025 | 16,40 | 16,45 | 15,73 | 15,77 | -3,55% | 3.081.583,00 |
| 24.02.2025 | 16,35 | 16,42 | 16,02 | 16,35 | -1,15% | 3.517.654,00 |
| 21.02.2025 | 16,99 | 17,03 | 16,50 | 16,54 | -1,31% | 1.876.651,00 |
| 20.02.2025 | 16,89 | 17,19 | 16,73 | 16,76 | -3,84% | 2.747.394,00 |
| 19.02.2025 | 17,66 | 17,90 | 17,23 | 17,43 | -1,19% | 1.719.874,00 |
| 18.02.2025 | 17,63 | 17,87 | 17,56 | 17,64 | -0,17% | 1.766.846,00 |
| 14.02.2025 | 18,22 | 18,35 | 17,64 | 17,67 | 2,14% | 2.991.336,00 |
| 13.02.2025 | 17,59 | 17,92 | 17,30 | 17,30 | -2,26% | 2.561.900,00 |
| 12.02.2025 | 17,79 | 18,20 | 17,64 | 17,70 | 1,72% | 3.213.844,00 |
| 11.02.2025 | 17,74 | 17,74 | 17,34 | 17,40 | -2,08% | 2.540.590,00 |
| 10.02.2025 | 17,76 | 18,07 | 17,31 | 17,77 | -0,39% | 2.358.059,00 |
| 07.02.2025 | 17,97 | 18,17 | 17,74 | 17,84 | -0,56% | 2.205.744,00 |
| 06.02.2025 | 18,44 | 18,55 | 17,65 | 17,94 | -2,97% | 4.735.571,00 |
| 05.02.2025 | 18,29 | 18,61 | 18,22 | 18,49 | -2,01% | 2.422.094,00 |
| 04.02.2025 | 17,41 | 19,08 | 17,20 | 18,87 | 7,52% | 6.442.706,00 |
| 03.02.2025 | 17,10 | 17,68 | 16,98 | 17,55 | 1,33% | 2.247.329,00 |
| 31.01.2025 | 17,72 | 17,78 | 17,27 | 17,32 | -0,92% | 2.815.851,00 |
| 30.01.2025 | 17,32 | 17,56 | 17,09 | 17,48 | 3,19% | 2.123.830,00 |
| 29.01.2025 | 16,72 | 16,98 | 16,56 | 16,94 | 3,23% | 2.225.014,00 |
| 28.01.2025 | 16,41 | 16,52 | 16,02 | 16,41 | 2,88% | 2.295.454,00 |
| 27.01.2025 | 15,90 | 16,29 | 15,79 | 15,95 | -0,31% | 2.005.232,00 |
| 24.01.2025 | 16,76 | 16,80 | 15,98 | 16,00 | -5,04% | 3.598.996,00 |
| 23.01.2025 | 16,71 | 17,05 | 16,71 | 16,85 | 1,26% | 2.827.648,00 |
| 22.01.2025 | 16,35 | 17,02 | 16,28 | 16,64 | 1,46% | 4.831.550,00 |
| 21.01.2025 | 17,13 | 17,17 | 16,35 | 16,40 | -5,53% | 5.581.927,00 |
| 17.01.2025 | 17,04 | 17,63 | 16,97 | 17,36 | -0,74% | 4.012.678,00 |
| 16.01.2025 | 18,26 | 18,33 | 17,47 | 17,49 | -6,47% | 5.003.717,00 |
| 15.01.2025 | 18,82 | 18,82 | 18,43 | 18,70 | 1,36% | 6.138.394,00 |
| 14.01.2025 | 17,96 | 18,54 | 17,82 | 18,45 | 0,82% | 5.305.174,00 |