31,440€
-0,87%
Echtzeit-Aktienkurs Frontline Plc
Bid:
Ask:
Aktienkurse zur Frontline Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,72 | 32,92 | 31,71 | 32,58 | 2,78% | 12.789,00 |
| 04.05.2026 | 31,50 | 31,84 | 30,89 | 31,70 | 1,99% | 576,00 |
| 30.04.2026 | 31,07 | 31,51 | 30,45 | 31,08 | 0,02% | 12.785,00 |
| 29.04.2026 | 30,88 | 31,41 | 30,55 | 31,08 | 0,79% | 678,00 |
| 28.04.2026 | 30,49 | 31,35 | 30,49 | 30,83 | 0,57% | 4.600,00 |
| 27.04.2026 | 30,30 | 30,86 | 29,70 | 30,66 | 0,97% | 2.837,00 |
| 24.04.2026 | 30,02 | 30,39 | 29,41 | 30,36 | 1,62% | 6.800,00 |
| 23.04.2026 | 29,55 | 30,12 | 29,22 | 29,88 | 0,89% | 1.919,00 |
| 22.04.2026 | 30,56 | 30,63 | 28,74 | 29,61 | -1,87% | 1.315,00 |
| 21.04.2026 | 31,33 | 32,37 | 30,03 | 30,18 | -3,72% | 5.906,00 |
| 20.04.2026 | 31,44 | 31,51 | 29,82 | 31,34 | -0,79% | 3.784,00 |
| 17.04.2026 | 29,83 | 32,15 | 29,71 | 31,59 | 5,88% | 4.528,00 |
| 16.04.2026 | 30,09 | 30,11 | 29,20 | 29,84 | -0,80% | 1.262,00 |
| 15.04.2026 | 28,92 | 30,71 | 28,92 | 30,08 | 3,85% | 1.177,00 |
| 14.04.2026 | 29,61 | 29,98 | 28,84 | 28,96 | -2,28% | 1.740,00 |
| 13.04.2026 | 29,62 | 30,43 | 29,23 | 29,64 | 1,20% | 14.997,00 |
| 10.04.2026 | 29,79 | 30,30 | 28,66 | 29,29 | -1,65% | 8.339,00 |
| 09.04.2026 | 30,98 | 31,47 | 29,55 | 29,78 | -4,03% | 2.964,00 |
| 08.04.2026 | 30,01 | 31,52 | 29,28 | 31,03 | 2,70% | 8.810,00 |
| 07.04.2026 | 31,73 | 32,07 | 30,02 | 30,21 | -4,78% | 3.365,00 |
| 02.04.2026 | 30,14 | 32,02 | 29,80 | 31,73 | 5,59% | 3.941,00 |
| 01.04.2026 | 30,14 | 30,70 | 29,62 | 30,05 | -0,40% | 4.679,00 |
| 31.03.2026 | 29,13 | 30,34 | 29,03 | 30,17 | 3,62% | 9.651,00 |
| 30.03.2026 | 29,55 | 30,26 | 28,77 | 29,11 | -0,38% | 4.746,00 |
| 27.03.2026 | 29,59 | 29,62 | 28,59 | 29,22 | -0,14% | 1.661,00 |
| 26.03.2026 | 28,83 | 30,26 | 28,68 | 29,26 | 0,26% | 4.730,00 |
| 25.03.2026 | 30,59 | 31,01 | 29,02 | 29,19 | -4,53% | 3.238,00 |
| 24.03.2026 | 29,06 | 30,76 | 28,87 | 30,57 | 4,85% | 6.221,00 |
| 23.03.2026 | 27,75 | 29,35 | 26,59 | 29,16 | 4,86% | 4.700,00 |
| 20.03.2026 | 28,42 | 28,83 | 27,55 | 27,81 | -2,08% | 1.220,00 |
| 19.03.2026 | 28,13 | 28,60 | 27,04 | 28,40 | 1,25% | 2.105,00 |
| 18.03.2026 | 27,36 | 28,48 | 27,32 | 28,05 | 3,18% | 3.289,00 |
| 17.03.2026 | 27,68 | 27,71 | 26,92 | 27,18 | -1,72% | 1.437,00 |
| 16.03.2026 | 27,09 | 27,85 | 26,05 | 27,66 | 4,48% | 6.528,00 |
| 13.03.2026 | 26,92 | 27,08 | 25,48 | 26,47 | -1,12% | 16.233,00 |
| 12.03.2026 | 28,60 | 28,61 | 26,64 | 26,77 | -7,58% | 7.528,00 |
| 11.03.2026 | 30,28 | 30,34 | 28,37 | 28,97 | -3,79% | 20.612,00 |
| 10.03.2026 | 30,52 | 31,24 | 29,84 | 30,11 | -0,94% | 6.133,00 |
| 09.03.2026 | 28,99 | 31,03 | 28,28 | 30,39 | 2,36% | 11.134,00 |
| 06.03.2026 | 30,13 | 30,49 | 29,12 | 29,69 | -1,26% | 2.941,00 |
| 05.03.2026 | 31,23 | 31,27 | 29,66 | 30,07 | -3,54% | 4.979,00 |
| 04.03.2026 | 31,85 | 31,93 | 30,19 | 31,18 | -2,53% | 3.287,00 |
| 03.03.2026 | 34,66 | 34,66 | 30,80 | 31,99 | -5,13% | 14.178,00 |
| 02.03.2026 | 35,72 | 37,62 | 32,28 | 33,72 | 5,84% | 37.775,00 |
| 27.02.2026 | 30,89 | 32,14 | 30,46 | 31,86 | 0,84% | 7.386,00 |
| 26.02.2026 | 30,86 | 32,05 | 30,05 | 31,59 | 2,32% | 6.454,00 |
| 25.02.2026 | 30,93 | 30,98 | 30,13 | 30,88 | -0,71% | 2.894,00 |
| 24.02.2026 | 29,86 | 31,20 | 29,48 | 31,10 | 4,45% | 5.822,00 |
| 23.02.2026 | 28,97 | 29,77 | 28,45 | 29,77 | 1,02% | 2.771,00 |
| 20.02.2026 | 28,59 | 29,51 | 28,34 | 29,47 | 2,15% | 5.028,00 |
| 19.02.2026 | 28,19 | 29,06 | 27,82 | 28,85 | 2,07% | 11.428,00 |
| 18.02.2026 | 26,62 | 28,40 | 26,46 | 28,27 | 6,30% | 6.103,00 |
| 17.02.2026 | 26,10 | 26,64 | 25,39 | 26,59 | 1,78% | 1.957,00 |
| 16.02.2026 | 25,92 | 26,18 | 25,68 | 26,13 | 0,27% | 2.678,00 |
| 13.02.2026 | 25,05 | 26,08 | 24,58 | 26,06 | 4,16% | 2.073,00 |
| 12.02.2026 | 25,53 | 25,63 | 24,81 | 25,02 | -1,40% | 3.986,00 |
| 11.02.2026 | 24,39 | 25,80 | 24,29 | 25,37 | 3,83% | 3.079,00 |
| 10.02.2026 | 24,45 | 24,62 | 24,26 | 24,44 | 0,04% | 15.566,00 |
| 09.02.2026 | 24,77 | 24,84 | 24,09 | 24,43 | -1,49% | 666,00 |
| 06.02.2026 | 23,75 | 24,85 | 23,40 | 24,80 | 4,36% | 2.281,00 |
| 05.02.2026 | 23,92 | 24,14 | 23,35 | 23,76 | -0,48% | 1.573,00 |
| 04.02.2026 | 24,53 | 24,61 | 23,55 | 23,88 | -2,13% | 5.882,00 |
| 03.02.2026 | 24,20 | 24,55 | 24,05 | 24,40 | 0,76% | 2.004,00 |
| 02.02.2026 | 22,41 | 24,31 | 22,01 | 24,21 | 0,37% | 11.132,00 |
| 30.01.2026 | 23,56 | 24,20 | 23,27 | 24,12 | 2,38% | 6.954,00 |
| 29.01.2026 | 23,46 | 23,95 | 23,26 | 23,56 | 0,43% | 5.846,00 |
| 28.01.2026 | 22,59 | 23,60 | 22,36 | 23,46 | 4,43% | 3.660,00 |
| 27.01.2026 | 22,49 | 22,79 | 22,34 | 22,47 | 0,04% | 1.388,00 |
| 26.01.2026 | 22,28 | 23,44 | 22,28 | 22,46 | 1,88% | 8.585,00 |
| 23.01.2026 | 21,55 | 22,54 | 21,43 | 22,04 | 2,39% | 2.268,00 |
| 22.01.2026 | 22,54 | 22,80 | 21,36 | 21,53 | -4,63% | 3.415,00 |
| 21.01.2026 | 22,14 | 22,69 | 21,88 | 22,57 | 2,10% | 1.615,00 |
| 20.01.2026 | 22,27 | 22,49 | 21,87 | 22,11 | -1,27% | 2.331,00 |
| 19.01.2026 | 22,42 | 22,56 | 22,07 | 22,39 | -1,30% | 6.464,00 |
| 16.01.2026 | 22,36 | 22,91 | 22,36 | 22,69 | 1,50% | 7.119,00 |
| 15.01.2026 | 22,61 | 22,61 | 21,83 | 22,35 | -0,40% | 5.222,00 |
| 14.01.2026 | 22,35 | 22,99 | 22,19 | 22,44 | 0,40% | 3.798,00 |
| 13.01.2026 | 21,56 | 22,65 | 21,26 | 22,35 | 3,66% | 6.586,00 |
| 12.01.2026 | 21,38 | 21,76 | 21,36 | 21,56 | 0,42% | 4.685,00 |
| 09.01.2026 | 21,53 | 21,73 | 20,77 | 21,47 | 1,32% | 3.699,00 |
| 08.01.2026 | 20,29 | 21,24 | 19,96 | 21,19 | 4,54% | 6.212,00 |
| 07.01.2026 | 18,62 | 20,38 | 18,28 | 20,27 | 9,61% | 5.043,00 |
| 06.01.2026 | 17,85 | 18,72 | 17,66 | 18,49 | 3,88% | 2.797,00 |
| 05.01.2026 | 18,40 | 18,79 | 17,66 | 17,80 | 1,38% | 7.067,00 |
| 02.01.2026 | 18,59 | 18,75 | 17,52 | 17,56 | -5,71% | 5.513,00 |
| 30.12.2025 | 18,79 | 18,85 | 18,58 | 18,62 | -0,93% | 3.667,00 |
| 29.12.2025 | 18,42 | 18,90 | 18,25 | 18,80 | 2,84% | 2.030,00 |
| 23.12.2025 | 18,54 | 18,58 | 17,98 | 18,28 | -1,43% | 1.218,00 |
| 22.12.2025 | 18,53 | 18,95 | 18,43 | 18,54 | -0,01% | 6.234,00 |
| 19.12.2025 | 18,77 | 18,84 | 18,49 | 18,55 | -1,14% | 2.911,00 |
| 18.12.2025 | 19,54 | 19,62 | 18,65 | 18,76 | -3,45% | 3.674,00 |
| 17.12.2025 | 19,21 | 19,86 | 19,21 | 19,43 | 1,49% | 6.376,00 |
| 16.12.2025 | 19,34 | 19,56 | 18,98 | 19,14 | -1,12% | 13.726,00 |
| 15.12.2025 | 19,52 | 19,75 | 19,21 | 19,36 | -0,59% | 3.570,00 |
| 12.12.2025 | 19,40 | 19,80 | 19,36 | 19,48 | -0,45% | 2.640,00 |
| 11.12.2025 | 19,56 | 19,79 | 19,25 | 19,56 | 0,37% | 18.024,00 |
| 10.12.2025 | 19,68 | 19,81 | 19,18 | 19,49 | -0,41% | 4.112,00 |
| 09.12.2025 | 20,20 | 20,32 | 19,56 | 19,57 | -3,14% | 1.152,00 |
| 08.12.2025 | 20,07 | 20,57 | 20,00 | 20,21 | 0,63% | 5.818,00 |
| 05.12.2025 | 19,94 | 20,40 | 19,82 | 20,08 | 0,62% | 2.605,00 |