43,750$
6,19%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 42,51 | 43,99 | 42,51 | 43,75 | 6,19% | 2.827.620,00 |
| 26.08.2026 | 41,93 | 42,44 | 41,16 | 41,20 | -5,20% | 3.470.308,00 |
| 25.08.2026 | 43,30 | 43,90 | 42,76 | 43,46 | -1,34% | 3.174.167,00 |
| 24.08.2026 | 43,32 | 44,22 | 43,29 | 44,05 | 0,87% | 2.453.275,00 |
| 21.08.2026 | 43,67 | 45,01 | 43,08 | 43,67 | 0,25% | 1.925.318,00 |
| 20.08.2026 | 43,81 | 44,09 | 43,45 | 43,56 | -2,00% | 1.610.153,00 |
| 19.08.2026 | 44,90 | 45,17 | 43,90 | 44,45 | 2,18% | 2.439.042,00 |
| 18.08.2026 | 42,46 | 43,89 | 41,98 | 43,50 | 3,13% | 2.255.972,00 |
| 17.08.2026 | 41,96 | 42,52 | 41,56 | 42,18 | 2,35% | 1.918.717,00 |
| 14.08.2026 | 40,74 | 41,52 | 40,49 | 41,21 | 1,70% | 1.265.356,00 |
| 13.08.2026 | 39,80 | 41,20 | 39,80 | 40,52 | 2,40% | 2.316.164,00 |
| 12.08.2026 | 38,25 | 39,65 | 38,20 | 39,57 | 3,75% | 2.057.294,00 |
| 11.08.2026 | 38,30 | 38,50 | 37,29 | 38,14 | -0,81% | 1.818.193,00 |
| 10.08.2026 | 39,85 | 39,91 | 38,37 | 38,45 | -3,25% | 1.406.886,00 |
| 07.08.2026 | 39,86 | 40,30 | 38,55 | 39,74 | 0,46% | 1.496.284,00 |
| 06.08.2026 | 38,84 | 39,83 | 38,65 | 39,56 | 4,19% | 1.841.005,00 |
| 05.08.2026 | 39,09 | 39,32 | 37,91 | 37,97 | -2,57% | 2.256.715,00 |
| 04.08.2026 | 40,00 | 40,21 | 38,72 | 38,97 | -2,36% | 2.048.764,00 |
| 03.08.2026 | 39,80 | 40,00 | 38,26 | 39,91 | 1,37% | 2.282.462,00 |
| 31.07.2026 | 39,43 | 39,79 | 38,96 | 39,37 | 0,69% | 1.621.909,00 |
| 30.07.2026 | 38,91 | 39,17 | 38,16 | 39,10 | -0,08% | 2.161.253,00 |
| 29.07.2026 | 39,14 | 39,58 | 38,31 | 39,13 | 0,90% | 2.460.886,00 |
| 28.07.2026 | 39,11 | 39,49 | 38,60 | 38,78 | 0,49% | 1.533.447,00 |
| 27.07.2026 | 38,30 | 39,29 | 38,06 | 38,59 | -1,78% | 1.578.947,00 |
| 24.07.2026 | 39,40 | 39,77 | 38,85 | 39,29 | 1,13% | 1.284.571,00 |
| 23.07.2026 | 38,13 | 39,08 | 37,94 | 38,85 | 2,34% | 1.371.298,00 |
| 22.07.2026 | 38,89 | 38,94 | 37,91 | 37,96 | -1,27% | 1.481.596,00 |
| 21.07.2026 | 37,64 | 38,54 | 36,83 | 38,45 | 4,12% | 1.745.058,00 |
| 20.07.2026 | 36,97 | 37,70 | 36,75 | 36,93 | 1,21% | 1.521.486,00 |
| 17.07.2026 | 36,21 | 36,67 | 35,71 | 36,49 | -1,83% | 2.003.984,00 |
| 16.07.2026 | 37,34 | 38,29 | 37,11 | 37,17 | -1,93% | 1.537.555,00 |
| 15.07.2026 | 38,10 | 38,26 | 36,99 | 37,90 | -1,25% | 2.199.276,00 |
| 14.07.2026 | 37,61 | 39,27 | 37,61 | 38,38 | 3,95% | 2.744.402,00 |
| 13.07.2026 | 38,91 | 39,09 | 36,90 | 36,92 | -3,17% | 2.301.712,00 |
| 10.07.2026 | 36,79 | 38,16 | 36,65 | 38,13 | 4,29% | 1.905.384,00 |
| 09.07.2026 | 38,03 | 38,11 | 35,70 | 36,56 | -4,94% | 4.097.023,00 |
| 08.07.2026 | 37,96 | 38,62 | 37,53 | 38,46 | 2,12% | 2.277.012,00 |
| 07.07.2026 | 36,45 | 37,87 | 36,40 | 37,66 | 2,14% | 2.619.456,00 |
| 06.07.2026 | 36,69 | 38,02 | 36,20 | 36,87 | 0,33% | 1.990.317,00 |
| 02.07.2026 | 35,94 | 37,05 | 35,94 | 36,75 | 5,91% | 2.234.140,00 |
| 01.07.2026 | 34,25 | 35,11 | 34,13 | 34,70 | -0,26% | 1.703.241,00 |
| 30.06.2026 | 34,91 | 35,42 | 34,50 | 34,79 | -1,83% | 3.654.331,00 |
| 29.06.2026 | 35,99 | 36,64 | 35,25 | 35,44 | -0,23% | 3.936.003,00 |
| 26.06.2026 | 37,48 | 37,93 | 34,81 | 35,52 | -7,67% | 4.676.809,00 |
| 25.06.2026 | 40,60 | 40,85 | 38,23 | 38,47 | -5,53% | 3.982.316,00 |
| 24.06.2026 | 42,88 | 43,10 | 40,37 | 40,72 | -5,04% | 3.943.956,00 |
| 23.06.2026 | 41,16 | 42,89 | 41,03 | 42,88 | 3,13% | 3.568.532,00 |
| 22.06.2026 | 39,91 | 41,87 | 39,91 | 41,58 | 1,59% | 4.940.133,00 |
| 18.06.2026 | 38,07 | 40,96 | 37,17 | 40,93 | 5,35% | 5.123.097,00 |
| 17.06.2026 | 39,85 | 40,00 | 38,73 | 38,85 | -1,45% | 3.000.842,00 |
| 16.06.2026 | 39,91 | 40,17 | 38,20 | 39,42 | -0,03% | 3.279.614,00 |
| 15.06.2026 | 38,94 | 39,82 | 38,31 | 39,43 | 0,92% | 6.662.087,00 |
| 12.06.2026 | 35,71 | 39,09 | 35,50 | 39,07 | 5,22% | 4.327.590,00 |
| 11.06.2026 | 37,63 | 38,60 | 36,98 | 37,13 | 2,34% | 3.219.377,00 |
| 10.06.2026 | 36,00 | 36,77 | 35,70 | 36,28 | 0,03% | 2.815.358,00 |
| 09.06.2026 | 35,19 | 36,30 | 35,17 | 36,27 | 3,60% | 3.129.529,00 |
| 08.06.2026 | 35,73 | 35,79 | 34,66 | 35,01 | -0,45% | 2.081.821,00 |
| 05.06.2026 | 34,07 | 35,52 | 34,01 | 35,17 | 2,96% | 4.077.788,00 |
| 04.06.2026 | 34,29 | 34,66 | 33,80 | 34,16 | -0,87% | 2.186.500,00 |
| 03.06.2026 | 34,21 | 35,05 | 34,10 | 34,46 | -0,63% | 1.642.121,00 |
| 02.06.2026 | 34,92 | 35,01 | 34,25 | 34,68 | -0,49% | 2.359.560,00 |
| 01.06.2026 | 34,58 | 35,37 | 34,08 | 34,85 | 0,52% | 2.752.813,00 |
| 29.05.2026 | 33,96 | 34,70 | 33,86 | 34,67 | 0,38% | 3.020.422,00 |
| 28.05.2026 | 35,15 | 35,35 | 34,38 | 34,54 | -2,59% | 4.457.043,00 |
| 27.05.2026 | 36,62 | 36,62 | 35,23 | 35,46 | -3,04% | 3.324.512,00 |
| 26.05.2026 | 36,40 | 36,96 | 35,70 | 36,57 | -1,48% | 4.630.640,00 |
| 22.05.2026 | 37,97 | 38,05 | 36,47 | 37,12 | -3,43% | 4.350.232,00 |
| 21.05.2026 | 38,78 | 39,74 | 38,42 | 38,44 | -1,28% | 4.521.586,00 |
| 20.05.2026 | 37,90 | 39,28 | 37,84 | 38,94 | 4,01% | 2.802.011,00 |
| 19.05.2026 | 38,06 | 38,13 | 37,21 | 37,44 | -0,79% | 2.329.484,00 |
| 18.05.2026 | 36,87 | 38,08 | 36,76 | 37,74 | 2,95% | 2.017.474,00 |
| 15.05.2026 | 36,25 | 37,04 | 36,11 | 36,66 | -1,11% | 1.792.332,00 |
| 14.05.2026 | 37,34 | 37,61 | 36,65 | 37,07 | -0,32% | 1.237.398,00 |
| 13.05.2026 | 39,07 | 39,20 | 36,43 | 37,19 | -3,48% | 3.848.078,00 |
| 12.05.2026 | 37,93 | 38,82 | 37,71 | 38,53 | 1,00% | 2.541.965,00 |
| 11.05.2026 | 39,16 | 39,32 | 37,57 | 38,15 | -3,44% | 3.085.206,00 |
| 08.05.2026 | 38,57 | 39,55 | 38,56 | 39,51 | 3,65% | 2.561.766,00 |
| 07.05.2026 | 38,33 | 38,62 | 37,54 | 38,12 | 1,11% | 2.137.530,00 |
| 06.05.2026 | 37,58 | 38,93 | 37,24 | 37,70 | -1,05% | 2.905.632,00 |
| 05.05.2026 | 38,13 | 38,50 | 37,74 | 38,10 | 2,81% | 2.083.583,00 |
| 04.05.2026 | 36,80 | 37,24 | 36,46 | 37,06 | 0,14% | 1.524.543,00 |
| 01.05.2026 | 36,32 | 37,60 | 35,92 | 37,01 | 1,43% | 1.675.157,00 |
| 30.04.2026 | 36,15 | 36,88 | 35,70 | 36,49 | 0,58% | 2.010.426,00 |
| 29.04.2026 | 36,32 | 36,72 | 35,69 | 36,28 | 0,47% | 1.607.257,00 |
| 28.04.2026 | 36,51 | 36,74 | 35,79 | 36,11 | 0,33% | 1.859.444,00 |
| 27.04.2026 | 35,60 | 36,17 | 34,83 | 35,99 | 1,12% | 1.875.616,00 |
| 24.04.2026 | 34,83 | 35,60 | 34,56 | 35,59 | 1,98% | 1.300.728,00 |
| 23.04.2026 | 34,65 | 35,24 | 34,58 | 34,90 | 0,69% | 2.080.342,00 |
| 22.04.2026 | 35,39 | 35,48 | 33,53 | 34,66 | -2,04% | 5.067.312,00 |
| 21.04.2026 | 37,71 | 37,75 | 35,20 | 35,38 | -4,30% | 3.850.246,00 |
| 20.04.2026 | 35,99 | 36,98 | 35,07 | 36,97 | -0,43% | 3.568.102,00 |
| 17.04.2026 | 36,67 | 38,16 | 35,87 | 37,13 | 5,63% | 7.188.847,00 |
| 16.04.2026 | 34,82 | 35,38 | 34,45 | 35,15 | -0,96% | 2.132.713,00 |
| 15.04.2026 | 35,87 | 36,17 | 34,95 | 35,49 | 3,89% | 3.274.257,00 |
| 14.04.2026 | 34,75 | 35,18 | 34,01 | 34,16 | -1,95% | 2.795.952,00 |
| 13.04.2026 | 34,63 | 35,64 | 34,61 | 34,84 | 1,46% | 3.186.377,00 |
| 10.04.2026 | 34,43 | 34,94 | 33,70 | 34,34 | -1,38% | 3.071.434,00 |
| 09.04.2026 | 36,47 | 36,81 | 34,59 | 34,82 | -3,68% | 3.219.689,00 |
| 08.04.2026 | 34,71 | 36,41 | 34,20 | 36,15 | 3,34% | 3.956.473,00 |
| 07.04.2026 | 36,71 | 37,06 | 34,71 | 34,98 | -4,11% | 3.727.550,00 |