18,970$
-0,84%
Echtzeit-Aktienkurs Frontline PLC
Bid:
Ask:
Aktienkurse zur Frontline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,23 | 19,30 | 18,84 | 18,97 | -0,84% | 1.287.583,00 |
| 04.11.2024 | 19,13 | 19,37 | 19,05 | 19,13 | -1,34% | 3.082.686,00 |
| 01.11.2024 | 19,64 | 19,65 | 19,35 | 19,39 | -0,51% | 1.531.249,00 |
| 31.10.2024 | 19,15 | 19,71 | 19,11 | 19,49 | 0,62% | 2.733.328,00 |
| 30.10.2024 | 19,35 | 19,54 | 19,24 | 19,37 | -1,92% | 2.295.235,00 |
| 29.10.2024 | 19,99 | 20,03 | 19,56 | 19,75 | -0,05% | 1.656.437,00 |
| 28.10.2024 | 19,60 | 19,88 | 19,55 | 19,76 | -2,32% | 2.759.554,00 |
| 25.10.2024 | 20,06 | 20,39 | 20,03 | 20,23 | 0,50% | 1.818.127,00 |
| 24.10.2024 | 20,20 | 20,31 | 19,89 | 20,13 | 0,10% | 2.278.389,00 |
| 23.10.2024 | 20,25 | 20,55 | 20,05 | 20,11 | -5,32% | 3.735.273,00 |
| 22.10.2024 | 21,67 | 21,70 | 21,22 | 21,24 | -2,93% | 2.764.605,00 |
| 21.10.2024 | 22,33 | 22,39 | 21,81 | 21,88 | -1,04% | 1.711.963,00 |
| 18.10.2024 | 22,31 | 22,39 | 22,00 | 22,11 | 0,41% | 1.351.534,00 |
| 17.10.2024 | 21,90 | 22,19 | 21,79 | 22,02 | 0,59% | 1.555.910,00 |
| 16.10.2024 | 22,20 | 22,26 | 21,70 | 21,89 | -0,14% | 2.650.200,00 |
| 15.10.2024 | 22,54 | 22,55 | 21,85 | 21,92 | -5,52% | 2.865.012,00 |
| 14.10.2024 | 23,77 | 23,78 | 23,18 | 23,20 | -4,37% | 2.064.536,00 |
| 11.10.2024 | 24,34 | 24,43 | 23,71 | 24,26 | -0,74% | 1.714.497,00 |
| 10.10.2024 | 24,63 | 24,75 | 24,31 | 24,44 | 1,03% | 1.198.973,00 |
| 09.10.2024 | 24,47 | 24,47 | 23,93 | 24,19 | -3,36% | 1.778.979,00 |
| 08.10.2024 | 24,99 | 25,12 | 24,53 | 25,03 | -2,53% | 2.072.420,00 |
| 07.10.2024 | 25,00 | 25,68 | 24,91 | 25,68 | 4,77% | 2.339.616,00 |
| 04.10.2024 | 24,75 | 24,86 | 24,42 | 24,51 | -1,05% | 1.701.027,00 |
| 03.10.2024 | 24,19 | 24,85 | 23,97 | 24,77 | 2,91% | 2.112.306,00 |
| 02.10.2024 | 24,02 | 24,22 | 23,82 | 24,07 | 3,39% | 2.171.599,00 |
| 01.10.2024 | 22,31 | 23,55 | 22,27 | 23,28 | 1,88% | 2.866.528,00 |
| 30.09.2024 | 22,90 | 22,91 | 22,52 | 22,85 | 0,09% | 1.280.342,00 |
| 27.09.2024 | 22,82 | 23,07 | 22,64 | 22,83 | -0,13% | 1.755.599,00 |
| 26.09.2024 | 22,00 | 22,93 | 21,99 | 22,86 | 6,57% | 3.301.311,00 |
| 25.09.2024 | 21,94 | 22,03 | 21,40 | 21,45 | -5,46% | 3.527.642,00 |
| 24.09.2024 | 22,82 | 22,87 | 22,47 | 22,69 | 1,52% | 1.001.041,00 |
| 23.09.2024 | 22,27 | 22,64 | 22,23 | 22,35 | 0,45% | 1.242.147,00 |
| 20.09.2024 | 22,62 | 22,79 | 22,10 | 22,25 | -7,06% | 3.802.507,00 |
| 19.09.2024 | 23,81 | 24,06 | 23,64 | 23,94 | 3,46% | 1.487.204,00 |
| 18.09.2024 | 23,17 | 23,50 | 23,04 | 23,14 | -0,39% | 1.190.061,00 |
| 17.09.2024 | 23,26 | 23,40 | 23,12 | 23,23 | 0,04% | 1.414.558,00 |
| 16.09.2024 | 22,92 | 23,32 | 22,73 | 23,22 | 3,80% | 1.848.005,00 |
| 13.09.2024 | 22,56 | 22,95 | 22,32 | 22,37 | -1,97% | 2.012.704,00 |
| 12.09.2024 | 22,64 | 23,16 | 22,40 | 22,82 | 2,38% | 1.913.232,00 |
| 11.09.2024 | 22,12 | 22,39 | 21,83 | 22,29 | 2,25% | 1.668.757,00 |
| 10.09.2024 | 22,38 | 22,44 | 21,56 | 21,80 | -1,93% | 1.718.981,00 |
| 09.09.2024 | 22,00 | 22,36 | 21,88 | 22,23 | 0,05% | 1.333.489,00 |
| 06.09.2024 | 22,58 | 22,82 | 22,15 | 22,22 | -0,22% | 2.114.194,00 |
| 05.09.2024 | 22,39 | 22,54 | 22,22 | 22,27 | 0,18% | 1.894.155,00 |
| 04.09.2024 | 22,45 | 22,81 | 22,22 | 22,23 | -3,35% | 2.682.496,00 |
| 03.09.2024 | 23,40 | 23,41 | 22,75 | 23,00 | -4,72% | 2.938.987,00 |
| 30.08.2024 | 23,76 | 24,64 | 23,72 | 24,14 | 3,52% | 2.469.720,00 |
| 29.08.2024 | 23,35 | 23,52 | 23,15 | 23,32 | -0,09% | 1.551.039,00 |
| 28.08.2024 | 23,50 | 23,55 | 23,01 | 23,34 | -2,22% | 1.162.392,00 |
| 27.08.2024 | 24,05 | 24,07 | 23,56 | 23,87 | -1,20% | 2.598.695,00 |
| 26.08.2024 | 24,12 | 24,50 | 24,05 | 24,16 | 0,67% | 1.186.022,00 |
| 23.08.2024 | 23,98 | 24,46 | 23,91 | 24,00 | 0,54% | 1.365.572,00 |
| 22.08.2024 | 24,38 | 24,38 | 23,84 | 23,87 | -2,57% | 750.124,00 |
| 21.08.2024 | 24,66 | 24,76 | 24,42 | 24,50 | 0,20% | 860.408,00 |
| 20.08.2024 | 24,82 | 24,87 | 24,36 | 24,45 | -2,71% | 1.021.351,00 |
| 19.08.2024 | 25,13 | 25,33 | 24,94 | 25,13 | -0,12% | 1.209.927,00 |
| 16.08.2024 | 25,14 | 25,30 | 24,89 | 25,16 | 1,41% | 1.393.747,00 |
| 15.08.2024 | 24,56 | 25,04 | 24,39 | 24,81 | 3,55% | 1.246.367,00 |
| 14.08.2024 | 23,99 | 24,17 | 23,78 | 23,96 | 1,83% | 1.001.371,00 |
| 13.08.2024 | 23,58 | 23,58 | 23,33 | 23,53 | -0,59% | 1.035.955,00 |
| 12.08.2024 | 23,67 | 23,86 | 23,52 | 23,67 | 2,65% | 1.362.918,00 |
| 09.08.2024 | 23,14 | 23,19 | 22,93 | 23,06 | -0,22% | 1.033.222,00 |
| 08.08.2024 | 22,91 | 23,14 | 22,67 | 23,11 | 1,54% | 1.208.248,00 |
| 07.08.2024 | 23,52 | 23,53 | 22,76 | 22,76 | -0,18% | 1.739.645,00 |
| 06.08.2024 | 22,27 | 22,89 | 22,06 | 22,80 | 2,84% | 1.001.891,00 |
| 05.08.2024 | 22,00 | 22,68 | 21,74 | 22,17 | -4,85% | 2.598.024,00 |
| 02.08.2024 | 23,24 | 23,41 | 22,71 | 23,30 | -3,68% | 1.902.349,00 |
| 01.08.2024 | 24,87 | 24,87 | 24,02 | 24,19 | -1,71% | 1.346.201,00 |
| 31.07.2024 | 24,62 | 24,77 | 24,45 | 24,61 | 1,78% | 1.009.296,00 |
| 30.07.2024 | 23,83 | 24,34 | 23,79 | 24,18 | 0,79% | 1.145.671,00 |
| 29.07.2024 | 24,30 | 24,40 | 23,90 | 23,99 | 1,70% | 976.429,00 |
| 26.07.2024 | 23,91 | 23,91 | 23,52 | 23,59 | -1,09% | 814.072,00 |
| 25.07.2024 | 24,34 | 24,39 | 23,78 | 23,85 | -2,73% | 1.108.843,00 |
| 24.07.2024 | 25,43 | 25,43 | 24,52 | 24,52 | -2,89% | 1.485.334,00 |
| 23.07.2024 | 25,10 | 25,45 | 25,00 | 25,25 | -1,17% | 1.123.473,00 |
| 22.07.2024 | 24,33 | 25,65 | 24,32 | 25,55 | 6,64% | 2.523.464,00 |
| 19.07.2024 | 23,77 | 24,03 | 23,69 | 23,96 | 1,61% | 1.600.629,00 |
| 18.07.2024 | 23,80 | 23,81 | 23,16 | 23,58 | 0,73% | 1.757.283,00 |
| 17.07.2024 | 23,74 | 23,86 | 23,18 | 23,41 | -1,64% | 894.365,00 |
| 16.07.2024 | 23,71 | 23,88 | 23,56 | 23,80 | 0,93% | 676.932,00 |
| 15.07.2024 | 23,52 | 23,86 | 23,37 | 23,58 | 0,17% | 889.005,00 |
| 12.07.2024 | 23,57 | 23,68 | 23,23 | 23,54 | 0,77% | 1.458.981,00 |
| 11.07.2024 | 23,00 | 23,38 | 22,79 | 23,36 | 0,09% | 1.822.537,00 |
| 10.07.2024 | 23,45 | 23,59 | 23,30 | 23,34 | -0,68% | 1.232.883,00 |
| 09.07.2024 | 23,56 | 23,82 | 23,43 | 23,50 | -1,26% | 983.235,00 |
| 08.07.2024 | 24,22 | 24,23 | 23,71 | 23,80 | -2,30% | 1.735.835,00 |
| 05.07.2024 | 24,89 | 24,99 | 24,29 | 24,36 | -3,33% | 1.158.105,00 |
| 03.07.2024 | 25,33 | 25,59 | 25,20 | 25,20 | -0,43% | 647.260,00 |
| 02.07.2024 | 25,15 | 25,33 | 24,92 | 25,31 | 1,40% | 1.100.378,00 |
| 01.07.2024 | 25,13 | 25,15 | 24,58 | 24,96 | -3,11% | 2.205.798,00 |
| 28.06.2024 | 26,44 | 26,53 | 25,64 | 25,76 | -1,94% | 1.252.219,00 |
| 27.06.2024 | 26,29 | 26,48 | 26,12 | 26,27 | 0,65% | 770.331,00 |
| 26.06.2024 | 25,67 | 26,17 | 25,52 | 26,10 | 1,60% | 1.053.047,00 |
| 25.06.2024 | 25,75 | 25,88 | 25,46 | 25,69 | -1,34% | 1.356.180,00 |
| 24.06.2024 | 25,89 | 26,16 | 25,78 | 26,04 | 1,36% | 945.589,00 |
| 21.06.2024 | 25,89 | 25,91 | 25,49 | 25,69 | 1,38% | 1.818.971,00 |
| 20.06.2024 | 25,22 | 25,84 | 25,06 | 25,34 | 2,67% | 1.733.670,00 |
| 18.06.2024 | 24,38 | 24,69 | 24,32 | 24,68 | 3,05% | 1.308.216,00 |
| 17.06.2024 | 24,22 | 24,30 | 23,64 | 23,95 | -0,37% | 1.577.564,00 |
| 14.06.2024 | 24,33 | 24,59 | 24,04 | 24,04 | -6,68% | 1.693.323,00 |