37,440$
2,69%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 36,35 | 37,94 | 36,08 | 37,28 | 2,25% | 5.609.936,00 |
| 25.02.2026 | 36,18 | 36,57 | 35,58 | 36,46 | -0,16% | 40.632,00 |
| 24.02.2026 | 35,55 | 36,75 | 35,29 | 36,52 | 4,08% | 40.632,00 |
| 23.02.2026 | 33,93 | 35,11 | 33,93 | 35,09 | 1,07% | 40.632,00 |
| 20.02.2026 | 33,78 | 34,75 | 33,78 | 34,72 | 2,66% | 2.870.173,00 |
| 19.02.2026 | 33,37 | 34,14 | 33,22 | 33,82 | 1,62% | 3.746.680,00 |
| 18.02.2026 | 32,94 | 33,54 | 32,84 | 33,28 | 5,58% | 4.027.986,00 |
| 17.02.2026 | 30,76 | 31,56 | 30,42 | 31,52 | 1,94% | 3.497.417,00 |
| 13.02.2026 | 29,54 | 30,96 | 29,48 | 30,92 | 4,14% | 3.173.447,00 |
| 12.02.2026 | 30,22 | 30,39 | 29,40 | 29,69 | -1,43% | 3.776.952,00 |
| 11.02.2026 | 29,86 | 30,63 | 29,58 | 30,12 | 3,68% | 2.988.880,00 |
| 10.02.2026 | 29,22 | 29,38 | 28,91 | 29,05 | -0,17% | 1.548.621,00 |
| 09.02.2026 | 28,78 | 29,39 | 28,68 | 29,10 | -0,92% | 2.473.413,00 |
| 06.02.2026 | 27,89 | 29,40 | 27,89 | 29,37 | 4,89% | 2.799.079,00 |
| 05.02.2026 | 27,60 | 28,39 | 27,60 | 28,00 | -0,71% | 1.923.180,00 |
| 04.02.2026 | 28,38 | 28,63 | 27,79 | 28,20 | -2,22% | 2.650.801,00 |
| 03.02.2026 | 28,84 | 29,04 | 28,40 | 28,84 | 0,98% | 2.965.805,00 |
| 02.02.2026 | 28,00 | 28,80 | 27,86 | 28,56 | -0,07% | 2.761.935,00 |
| 30.01.2026 | 28,58 | 28,81 | 28,13 | 28,58 | 0,95% | 3.885.339,00 |
| 29.01.2026 | 28,49 | 28,60 | 27,68 | 28,31 | 0,89% | 2.875.522,00 |
| 28.01.2026 | 27,48 | 28,20 | 27,35 | 28,06 | 3,77% | 3.159.867,00 |
| 27.01.2026 | 26,73 | 27,20 | 26,69 | 27,04 | 1,35% | 2.208.745,00 |
| 26.01.2026 | 27,30 | 27,56 | 26,68 | 26,68 | 2,38% | 3.006.120,00 |
| 23.01.2026 | 25,86 | 26,53 | 25,83 | 26,06 | 2,96% | 3.194.876,00 |
| 22.01.2026 | 26,38 | 26,41 | 25,09 | 25,31 | -4,02% | 3.236.457,00 |
| 21.01.2026 | 26,15 | 26,48 | 25,60 | 26,37 | 1,74% | 3.073.316,00 |
| 20.01.2026 | 25,88 | 26,36 | 25,76 | 25,92 | -1,41% | 2.311.254,00 |
| 16.01.2026 | 26,48 | 26,65 | 26,12 | 26,29 | 1,31% | 2.162.312,00 |
| 15.01.2026 | 25,69 | 26,24 | 25,39 | 25,95 | -0,61% | 3.036.698,00 |
| 14.01.2026 | 26,50 | 26,80 | 26,04 | 26,11 | 0,31% | 4.126.067,00 |
| 13.01.2026 | 25,50 | 26,38 | 25,49 | 26,03 | 3,42% | 4.034.690,00 |
| 12.01.2026 | 25,30 | 25,45 | 24,97 | 25,17 | 0,76% | 3.123.423,00 |
| 09.01.2026 | 24,46 | 25,28 | 24,14 | 24,98 | 2,25% | 5.695.146,00 |
| 08.01.2026 | 23,85 | 24,51 | 23,53 | 24,43 | 3,21% | 4.974.964,00 |
| 07.01.2026 | 22,75 | 23,82 | 22,72 | 23,67 | 9,53% | 5.512.115,00 |
| 06.01.2026 | 21,34 | 21,88 | 21,33 | 21,61 | 3,94% | 2.708.341,00 |
| 05.01.2026 | 21,05 | 21,38 | 20,75 | 20,79 | 1,02% | 4.452.467,00 |
| 02.01.2026 | 21,21 | 21,27 | 20,47 | 20,58 | -5,68% | 3.155.987,00 |
| 31.12.2025 | 21,60 | 21,85 | 21,41 | 21,82 | 0,46% | 1.871.008,00 |
| 30.12.2025 | 22,13 | 22,21 | 21,71 | 21,72 | -1,85% | 1.986.390,00 |
| 29.12.2025 | 21,58 | 22,22 | 21,53 | 22,13 | 1,47% | 2.341.827,00 |
| 26.12.2025 | 21,30 | 21,90 | 21,25 | 21,81 | 1,77% | 1.473.498,00 |
| 24.12.2025 | 21,39 | 21,53 | 21,24 | 21,43 | -0,37% | 637.356,00 |
| 23.12.2025 | 21,35 | 21,53 | 21,16 | 21,51 | -1,51% | 3.289.108,00 |
| 22.12.2025 | 21,94 | 22,08 | 21,74 | 21,84 | 0,55% | 2.600.344,00 |
| 19.12.2025 | 21,90 | 22,04 | 21,66 | 21,72 | -1,27% | 4.339.137,00 |
| 18.12.2025 | 22,83 | 22,84 | 21,87 | 22,00 | -4,06% | 3.663.653,00 |
| 17.12.2025 | 22,99 | 23,10 | 22,72 | 22,93 | 1,96% | 1.791.765,00 |
| 16.12.2025 | 22,74 | 22,81 | 22,35 | 22,49 | -1,14% | 1.577.024,00 |
| 15.12.2025 | 22,86 | 22,91 | 22,54 | 22,75 | -0,48% | 1.831.299,00 |
| 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 |