22,560$
0,31%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 22,28 | 22,82 | 22,27 | 22,56 | 0,31% | 244.100,00 |
| 09.09.2025 | 22,89 | 22,92 | 22,31 | 22,49 | -1,88% | 1.838.484,00 |
| 08.09.2025 | 22,95 | 23,16 | 22,70 | 22,92 | 3,48% | 2.674.034,00 |
| 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 |
| 24.07.2025 | 19,02 | 19,09 | 18,74 | 18,85 | -0,21% | 2.150.679,00 |
| 23.07.2025 | 18,73 | 19,04 | 18,71 | 18,89 | 3,28% | 2.231.138,00 |
| 22.07.2025 | 18,16 | 18,32 | 18,06 | 18,29 | 1,11% | 1.407.010,00 |
| 21.07.2025 | 18,32 | 18,35 | 18,08 | 18,09 | -1,31% | 1.366.741,00 |
| 18.07.2025 | 18,65 | 18,73 | 18,25 | 18,33 | -0,43% | 2.044.553,00 |
| 17.07.2025 | 18,14 | 18,55 | 18,04 | 18,41 | 0,66% | 1.752.857,00 |
| 16.07.2025 | 18,38 | 18,43 | 18,09 | 18,29 | 0,16% | 1.667.479,00 |
| 15.07.2025 | 18,48 | 18,57 | 18,25 | 18,26 | -1,78% | 1.132.965,00 |
| 14.07.2025 | 18,79 | 18,80 | 18,35 | 18,59 | -2,57% | 1.926.585,00 |
| 11.07.2025 | 18,64 | 19,13 | 18,40 | 19,08 | 3,41% | 2.389.748,00 |
| 10.07.2025 | 17,88 | 18,63 | 17,87 | 18,45 | 3,02% | 2.484.420,00 |
| 09.07.2025 | 18,16 | 18,16 | 17,72 | 17,91 | -1,97% | 2.313.399,00 |
| 08.07.2025 | 18,48 | 18,67 | 18,21 | 18,27 | -1,40% | 2.103.390,00 |
| 07.07.2025 | 18,16 | 18,60 | 18,11 | 18,53 | 6,25% | 4.594.109,00 |
| 03.07.2025 | 17,33 | 17,51 | 17,20 | 17,44 | 2,65% | 1.720.968,00 |
| 02.07.2025 | 16,56 | 17,03 | 16,51 | 16,99 | 2,97% | 2.745.391,00 |
| 01.07.2025 | 16,36 | 16,64 | 16,25 | 16,50 | 0,55% | 2.234.870,00 |
| 30.06.2025 | 16,65 | 16,67 | 16,28 | 16,41 | -3,36% | 2.438.236,00 |
| 27.06.2025 | 17,27 | 17,31 | 16,87 | 16,98 | -2,36% | 3.077.963,00 |
| 26.06.2025 | 17,53 | 17,67 | 17,32 | 17,39 | -1,53% | 1.911.672,00 |
| 25.06.2025 | 17,40 | 17,87 | 17,31 | 17,66 | 0,74% | 2.224.336,00 |
| 24.06.2025 | 17,71 | 18,10 | 17,51 | 17,53 | -5,65% | 4.580.501,00 |
| 23.06.2025 | 19,42 | 19,64 | 18,48 | 18,58 | -2,11% | 6.619.541,00 |
| 20.06.2025 | 19,33 | 19,42 | 18,81 | 18,98 | -2,92% | 2.836.010,00 |
| 18.06.2025 | 19,56 | 19,79 | 19,24 | 19,55 | -1,11% | 3.220.441,00 |
| 17.06.2025 | 19,29 | 19,86 | 19,21 | 19,77 | 4,66% | 4.222.049,00 |
| 16.06.2025 | 19,21 | 19,51 | 18,42 | 18,89 | -4,31% | 6.698.716,00 |
| 13.06.2025 | 19,31 | 19,86 | 18,70 | 19,74 | 7,46% | 6.694.208,00 |
| 12.06.2025 | 18,21 | 18,50 | 17,91 | 18,37 | 2,28% | 3.296.194,00 |
| 11.06.2025 | 17,56 | 18,11 | 17,46 | 17,96 | 2,34% | 2.816.355,00 |
| 10.06.2025 | 17,77 | 17,80 | 17,50 | 17,55 | 0,40% | 2.132.408,00 |
| 09.06.2025 | 17,60 | 17,68 | 17,34 | 17,48 | -0,85% | 1.867.859,00 |
| 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 |