17,630$
-2,76%
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% | 3.578.664,00 |
| 05.06.2025 | 18,34 | 18,45 | 18,01 | 18,13 | -0,17% | 2.187.811,00 |
| 04.06.2025 | 17,73 | 18,31 | 17,66 | 18,16 | 1,74% | 2.662.345,00 |
| 03.06.2025 | 17,71 | 18,01 | 17,38 | 17,85 | -1,49% | 2.386.040,00 |
| 02.06.2025 | 18,25 | 18,31 | 17,99 | 18,12 | -0,88% | 2.019.405,00 |
| 30.05.2025 | 18,29 | 18,40 | 18,02 | 18,28 | 4,34% | 2.945.479,00 |
| 29.05.2025 | 17,60 | 17,77 | 17,25 | 17,52 | -0,17% | 1.776.993,00 |
| 28.05.2025 | 18,21 | 18,21 | 17,50 | 17,55 | -6,40% | 3.081.574,00 |
| 27.05.2025 | 18,96 | 18,96 | 18,48 | 18,75 | 2,24% | 4.012.042,00 |
| 23.05.2025 | 17,77 | 18,37 | 17,49 | 18,34 | 6,75% | 4.699.757,00 |
| 22.05.2025 | 17,67 | 17,67 | 17,14 | 17,18 | -2,94% | 2.754.236,00 |
| 21.05.2025 | 18,01 | 18,12 | 17,67 | 17,70 | -1,67% | 1.836.992,00 |
| 20.05.2025 | 18,29 | 18,36 | 17,86 | 18,00 | -2,17% | 2.245.987,00 |
| 19.05.2025 | 18,31 | 18,48 | 18,17 | 18,40 | 0,44% | 2.150.504,00 |
| 16.05.2025 | 18,42 | 18,60 | 18,04 | 18,32 | 1,38% | 2.417.820,00 |
| 15.05.2025 | 17,75 | 18,12 | 17,66 | 18,07 | -0,71% | 1.800.706,00 |
| 14.05.2025 | 18,00 | 18,36 | 17,99 | 18,20 | 2,02% | 2.152.979,00 |
| 13.05.2025 | 17,46 | 17,96 | 17,43 | 17,84 | 1,88% | 2.053.626,00 |
| 12.05.2025 | 17,76 | 17,80 | 17,40 | 17,51 | 0,92% | 2.014.451,00 |
| 09.05.2025 | 17,37 | 17,49 | 17,13 | 17,35 | 1,40% | 1.945.124,00 |
| 08.05.2025 | 17,20 | 17,39 | 16,89 | 17,11 | -0,29% | 2.199.681,00 |
| 07.05.2025 | 17,25 | 17,39 | 17,02 | 17,16 | -2,33% | 2.716.365,00 |
| 06.05.2025 | 17,92 | 18,16 | 17,46 | 17,57 | -1,24% | 4.628.909,00 |
| 05.05.2025 | 18,06 | 18,33 | 17,64 | 17,79 | 3,85% | 6.853.309,00 |
| 02.05.2025 | 17,25 | 17,30 | 16,86 | 17,13 | 2,21% | 2.261.775,00 |
| 01.05.2025 | 16,90 | 17,09 | 16,62 | 16,76 | -0,30% | 2.150.107,00 |
| 30.04.2025 | 16,56 | 17,11 | 16,54 | 16,81 | 0,48% | 2.767.719,00 |
| 29.04.2025 | 16,49 | 16,74 | 16,40 | 16,73 | 2,70% | 1.391.083,00 |
| 28.04.2025 | 16,18 | 16,46 | 16,11 | 16,29 | -1,63% | 1.919.479,00 |
| 25.04.2025 | 16,03 | 16,68 | 15,83 | 16,56 | 1,66% | 3.990.836,00 |
| 24.04.2025 | 16,03 | 16,31 | 15,85 | 16,29 | 3,76% | 2.485.433,00 |
| 23.04.2025 | 15,39 | 15,96 | 15,17 | 15,70 | 4,88% | 3.670.358,00 |
| 22.04.2025 | 15,28 | 15,28 | 14,97 | 14,97 | 0,74% | 1.775.471,00 |
| 21.04.2025 | 15,23 | 15,29 | 14,81 | 14,86 | -3,76% | 1.217.033,00 |
| 17.04.2025 | 15,06 | 15,46 | 15,03 | 15,44 | 4,54% | 1.962.533,00 |
| 16.04.2025 | 14,63 | 14,87 | 14,46 | 14,77 | 1,72% | 1.987.333,00 |
| 15.04.2025 | 15,06 | 15,06 | 14,51 | 14,52 | -3,14% | 1.954.738,00 |
| 14.04.2025 | 15,39 | 15,42 | 14,96 | 14,99 | -3,29% | 2.435.290,00 |
| 11.04.2025 | 14,72 | 15,52 | 14,67 | 15,50 | 10,48% | 4.721.201,00 |
| 10.04.2025 | 14,12 | 14,22 | 13,67 | 14,03 | -2,23% | 3.248.100,00 |
| 09.04.2025 | 13,43 | 14,52 | 13,13 | 14,35 | 8,55% | 3.950.131,00 |
| 08.04.2025 | 14,18 | 14,20 | 13,04 | 13,22 | -7,49% | 4.229.795,00 |
| 07.04.2025 | 12,95 | 14,36 | 12,81 | 14,29 | 11,38% | 5.893.344,00 |
| 04.04.2025 | 13,01 | 13,07 | 12,40 | 12,83 | -10,53% | 6.483.704,00 |
| 03.04.2025 | 14,52 | 14,75 | 14,28 | 14,34 | -4,08% | 4.274.979,00 |
| 02.04.2025 | 14,80 | 14,95 | 14,65 | 14,95 | -0,53% | 2.146.238,00 |
| 01.04.2025 | 15,04 | 15,31 | 15,00 | 15,03 | 1,21% | 2.531.167,00 |
| 31.03.2025 | 14,48 | 14,96 | 14,28 | 14,85 | -0,80% | 2.372.182,00 |
| 28.03.2025 | 14,91 | 15,15 | 14,68 | 14,97 | 0,40% | 2.185.124,00 |
| 27.03.2025 | 15,09 | 15,28 | 14,89 | 14,91 | -5,33% | 4.159.804,00 |
| 26.03.2025 | 15,88 | 15,93 | 15,69 | 15,75 | -2,11% | 2.518.576,00 |
| 25.03.2025 | 16,48 | 16,57 | 15,93 | 16,09 | -1,23% | 1.663.830,00 |
| 24.03.2025 | 15,99 | 16,32 | 15,97 | 16,29 | 1,18% | 1.666.797,00 |
| 21.03.2025 | 16,52 | 16,66 | 16,08 | 16,10 | -4,62% | 2.588.273,00 |
| 20.03.2025 | 16,36 | 17,01 | 16,22 | 16,88 | 1,56% | 3.701.780,00 |
| 19.03.2025 | 16,50 | 16,78 | 16,35 | 16,62 | 5,12% | 2.882.825,00 |
| 18.03.2025 | 16,17 | 16,18 | 15,72 | 15,81 | -0,63% | 2.526.571,00 |
| 17.03.2025 | 15,76 | 16,12 | 15,73 | 15,91 | 3,11% | 2.144.366,00 |
| 14.03.2025 | 15,50 | 15,57 | 15,16 | 15,43 | -1,28% | 3.751.549,00 |
| 13.03.2025 | 15,90 | 16,11 | 15,59 | 15,63 | 0,39% | 2.274.246,00 |
| 12.03.2025 | 15,56 | 15,71 | 15,40 | 15,57 | -0,13% | 1.749.261,00 |
| 11.03.2025 | 15,67 | 15,78 | 15,25 | 15,59 | 2,97% | 4.143.980,00 |
| 10.03.2025 | 15,76 | 15,83 | 14,98 | 15,14 | -8,69% | 5.016.266,00 |
| 07.03.2025 | 16,28 | 16,81 | 16,22 | 16,58 | 2,41% | 2.630.183,00 |
| 06.03.2025 | 16,13 | 16,42 | 16,06 | 16,19 | 2,53% | 2.506.908,00 |
| 05.03.2025 | 16,58 | 16,76 | 15,74 | 15,79 | -4,88% | 3.057.239,00 |
| 04.03.2025 | 15,97 | 16,89 | 15,76 | 16,60 | 2,28% | 3.730.801,00 |
| 03.03.2025 | 16,65 | 16,92 | 15,69 | 16,23 | 1,12% | 6.544.179,00 |
| 28.02.2025 | 15,45 | 16,26 | 15,41 | 16,05 | 4,83% | 3.967.332,00 |
| 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% | 2.883.192,00 |
| 25.02.2025 | 16,40 | 16,45 | 15,73 | 15,77 | -3,55% | 3.077.439,00 |
| 24.02.2025 | 16,37 | 16,42 | 16,02 | 16,35 | -1,15% | 3.515.268,00 |
| 21.02.2025 | 17,00 | 17,03 | 16,50 | 16,54 | -1,31% | 1.870.030,00 |
| 20.02.2025 | 16,89 | 17,19 | 16,73 | 16,76 | -3,84% | 2.744.642,00 |
| 19.02.2025 | 17,67 | 17,90 | 17,23 | 17,43 | -1,19% | 1.719.648,00 |
| 18.02.2025 | 17,63 | 17,87 | 17,56 | 17,64 | -0,17% | 1.765.770,00 |
| 14.02.2025 | 18,22 | 18,35 | 17,64 | 17,67 | 2,14% | 2.991.336,00 |
| 13.02.2025 | 17,60 | 17,92 | 17,30 | 17,30 | -2,26% | 2.556.264,00 |
| 12.02.2025 | 17,79 | 18,20 | 17,64 | 17,70 | 1,72% | 3.213.323,00 |
| 11.02.2025 | 17,72 | 17,74 | 17,34 | 17,40 | -2,08% | 2.539.933,00 |
| 10.02.2025 | 17,76 | 18,07 | 17,31 | 17,77 | -0,39% | 2.355.485,00 |
| 07.02.2025 | 17,97 | 18,17 | 17,74 | 17,84 | -0,56% | 2.200.759,00 |
| 06.02.2025 | 18,44 | 18,55 | 17,65 | 17,94 | -2,97% | 4.732.254,00 |
| 05.02.2025 | 18,28 | 18,61 | 18,22 | 18,49 | -2,01% | 2.421.590,00 |
| 04.02.2025 | 17,44 | 19,08 | 17,20 | 18,87 | 7,52% | 6.439.483,00 |
| 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% | 2.806.844,00 |
| 30.01.2025 | 17,30 | 17,56 | 17,09 | 17,48 | 3,19% | 2.122.025,00 |
| 29.01.2025 | 16,72 | 16,98 | 16,56 | 16,94 | 3,23% | 2.224.600,00 |
| 28.01.2025 | 16,41 | 16,52 | 16,02 | 16,41 | 2,88% | 2.295.232,00 |
| 27.01.2025 | 15,90 | 16,29 | 15,79 | 15,95 | -0,31% | 2.004.672,00 |
| 24.01.2025 | 16,76 | 16,80 | 15,98 | 16,00 | -5,04% | 3.590.483,00 |
| 23.01.2025 | 16,71 | 17,05 | 16,71 | 16,85 | 1,26% | 2.826.110,00 |
| 22.01.2025 | 16,35 | 17,02 | 16,28 | 16,64 | 1,46% | 4.595.178,00 |
| 21.01.2025 | 17,13 | 17,17 | 16,35 | 16,40 | -5,53% | 5.545.815,00 |
| 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% | 5.359.583,00 |
| 14.01.2025 | 17,96 | 18,54 | 17,82 | 18,45 | 0,82% | 5.303.123,00 |