36,570$
-1,48%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.04.2026 | 36,77 | 36,81 | 35,70 | 36,48 | -0,33% | 3.268.098,00 |
| 02.04.2026 | 34,48 | 36,98 | 34,35 | 36,60 | 5,08% | 4.190.738,00 |
| 01.04.2026 | 34,71 | 35,70 | 34,51 | 34,83 | -0,09% | 3.241.829,00 |
| 31.03.2026 | 34,13 | 35,00 | 33,82 | 34,86 | 4,40% | 4.115.396,00 |
| 30.03.2026 | 33,66 | 34,38 | 33,00 | 33,39 | -0,77% | 2.802.790,00 |
| 27.03.2026 | 33,00 | 34,06 | 32,92 | 33,65 | 0,24% | 2.810.944,00 |
| 26.03.2026 | 34,27 | 34,89 | 33,53 | 33,57 | -0,53% | 3.897.853,00 |
| 25.03.2026 | 34,81 | 34,83 | 33,55 | 33,75 | -4,77% | 3.768.154,00 |
| 24.03.2026 | 34,31 | 35,66 | 34,06 | 35,44 | 4,76% | 5.343.551,00 |
| 23.03.2026 | 33,23 | 34,03 | 32,68 | 33,83 | 5,16% | 3.978.573,00 |
| 20.03.2026 | 32,90 | 33,00 | 31,76 | 32,17 | -2,16% | 4.081.466,00 |
| 19.03.2026 | 31,62 | 32,98 | 31,03 | 32,88 | 2,24% | 3.560.214,00 |
| 18.03.2026 | 31,90 | 32,81 | 31,42 | 32,16 | 2,75% | 3.745.059,00 |
| 17.03.2026 | 31,76 | 31,99 | 31,15 | 31,30 | -1,67% | 3.621.749,00 |
| 16.03.2026 | 30,99 | 31,86 | 30,57 | 31,83 | 5,47% | 5.039.640,00 |
| 13.03.2026 | 30,43 | 30,76 | 29,82 | 30,18 | -1,92% | 4.513.235,00 |
| 12.03.2026 | 32,11 | 32,16 | 30,67 | 30,77 | -8,15% | 5.301.162,00 |
| 11.03.2026 | 34,84 | 34,84 | 33,25 | 33,50 | -4,94% | 5.132.502,00 |
| 10.03.2026 | 36,06 | 36,39 | 35,10 | 35,24 | -0,70% | 4.562.448,00 |
| 09.03.2026 | 34,87 | 35,96 | 34,55 | 35,49 | 2,69% | 6.657.578,00 |
| 06.03.2026 | 34,10 | 34,99 | 33,65 | 34,56 | -1,03% | 6.340.438,00 |
| 05.03.2026 | 35,18 | 35,88 | 34,34 | 34,92 | -3,75% | 7.214.373,00 |
| 04.03.2026 | 35,75 | 36,90 | 35,36 | 36,28 | -2,32% | 5.291.146,00 |
| 03.03.2026 | 36,44 | 37,95 | 35,61 | 37,14 | -6,26% | 9.100.586,00 |
| 02.03.2026 | 39,87 | 39,89 | 37,78 | 39,62 | 4,40% | 10.189.185,00 |
| 27.02.2026 | 37,50 | 37,97 | 36,23 | 37,95 | 1,80% | 6.848.785,00 |
| 26.02.2026 | 36,35 | 37,94 | 36,08 | 37,28 | 2,25% | 5.609.018,00 |
| 25.02.2026 | 36,13 | 36,57 | 35,58 | 36,46 | -0,16% | 3.129.669,00 |
| 24.02.2026 | 35,55 | 36,75 | 35,29 | 36,52 | 4,08% | 4.692.021,00 |
| 23.02.2026 | 33,93 | 35,11 | 33,93 | 35,09 | 1,07% | 2.505.313,00 |
| 20.02.2026 | 33,78 | 34,75 | 33,78 | 34,72 | 2,66% | 2.834.171,00 |
| 19.02.2026 | 33,37 | 34,14 | 33,22 | 33,82 | 1,62% | 3.695.599,00 |
| 18.02.2026 | 32,89 | 33,54 | 32,84 | 33,28 | 5,58% | 4.015.092,00 |
| 17.02.2026 | 30,76 | 31,56 | 30,42 | 31,52 | 1,94% | 3.496.058,00 |
| 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% | 3.488.875,00 |
| 11.02.2026 | 29,86 | 30,63 | 29,58 | 30,12 | 3,68% | 2.986.048,00 |
| 10.02.2026 | 29,22 | 29,38 | 28,91 | 29,05 | -0,17% | 1.547.551,00 |
| 09.02.2026 | 28,75 | 29,39 | 28,68 | 29,10 | -0,92% | 2.473.040,00 |
| 06.02.2026 | 27,91 | 29,40 | 27,89 | 29,37 | 4,89% | 2.798.574,00 |
| 05.02.2026 | 27,60 | 28,39 | 27,60 | 28,00 | -0,71% | 1.919.244,00 |
| 04.02.2026 | 28,38 | 28,63 | 27,79 | 28,20 | -2,22% | 2.648.866,00 |
| 03.02.2026 | 28,84 | 29,04 | 28,40 | 28,84 | 0,98% | 2.558.562,00 |
| 02.02.2026 | 28,00 | 28,80 | 27,86 | 28,56 | -0,07% | 2.761.320,00 |
| 30.01.2026 | 28,57 | 28,81 | 28,13 | 28,58 | 0,95% | 3.876.199,00 |
| 29.01.2026 | 28,50 | 28,60 | 27,68 | 28,31 | 0,89% | 2.874.628,00 |
| 28.01.2026 | 27,48 | 28,20 | 27,35 | 28,06 | 3,77% | 3.158.450,00 |
| 27.01.2026 | 26,72 | 27,20 | 26,69 | 27,04 | 1,35% | 2.208.484,00 |
| 26.01.2026 | 27,34 | 27,56 | 26,68 | 26,68 | 5,41% | 3.005.049,00 |
| 22.01.2026 | 26,41 | 26,41 | 25,09 | 25,31 | -4,02% | 3.228.087,00 |
| 21.01.2026 | 26,16 | 26,48 | 25,60 | 26,37 | 1,74% | 3.072.956,00 |
| 20.01.2026 | 25,85 | 26,36 | 25,76 | 25,92 | -1,41% | 2.308.230,00 |
| 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% | 3.035.970,00 |
| 14.01.2026 | 26,47 | 26,80 | 26,04 | 26,11 | 0,31% | 4.116.743,00 |
| 13.01.2026 | 25,50 | 26,38 | 25,49 | 26,03 | 3,42% | 4.030.478,00 |
| 12.01.2026 | 25,29 | 25,45 | 24,97 | 25,17 | 0,76% | 3.122.701,00 |
| 09.01.2026 | 24,50 | 25,28 | 24,14 | 24,98 | 2,25% | 5.694.672,00 |
| 08.01.2026 | 23,85 | 24,51 | 23,53 | 24,43 | 3,21% | 4.896.167,00 |
| 07.01.2026 | 22,78 | 23,82 | 22,72 | 23,67 | 9,53% | 5.506.472,00 |
| 06.01.2026 | 21,33 | 21,88 | 21,33 | 21,61 | 3,94% | 2.702.707,00 |
| 05.01.2026 | 21,05 | 21,38 | 20,75 | 20,79 | 1,02% | 4.446.087,00 |
| 02.01.2026 | 21,21 | 21,27 | 20,47 | 20,58 | -5,68% | 3.154.473,00 |
| 31.12.2025 | 21,60 | 21,85 | 21,41 | 21,82 | 0,46% | 1.871.008,00 |
| 30.12.2025 | 22,12 | 22,21 | 21,71 | 21,72 | -1,85% | 1.978.063,00 |