35,745€
-0,87%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,95 | 35,95 | 35,80 | 35,80 | 0,79% | 140,00 |
| 03.07.2025 | 35,76 | 35,76 | 35,52 | 35,52 | 1,00% | 78,00 |
| 02.07.2025 | 33,71 | 35,17 | 33,71 | 35,17 | 5,24% | 151,00 |
| 01.07.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -3,41% | 6,00 |
| 30.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,38% | 15,00 |
| 27.06.2025 | 35,28 | 35,28 | 34,47 | 34,47 | -1,85% | 509,00 |
| 26.06.2025 | 35,25 | 35,31 | 35,00 | 35,12 | 0,04% | 792,00 |
| 25.06.2025 | 34,86 | 35,53 | 34,65 | 35,11 | 0,76% | - |
| 24.06.2025 | 36,63 | 36,72 | 34,75 | 34,84 | -8,12% | - |
| 23.06.2025 | 37,49 | 37,92 | 37,49 | 37,92 | 1,04% | 1.165,00 |
| 20.06.2025 | 37,94 | 37,94 | 37,40 | 37,53 | -1,74% | 199,00 |
| 19.06.2025 | 38,56 | 38,58 | 38,20 | 38,20 | 0,51% | - |
| 18.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 30,00 |
| 17.06.2025 | 35,85 | 39,00 | 35,32 | 39,00 | 8,91% | 147,00 |
| 16.06.2025 | 38,08 | 38,09 | 35,54 | 35,81 | -1,43% | 137,00 |
| 13.06.2025 | 37,48 | 38,48 | 36,23 | 36,33 | 0,61% | 678,00 |
| 12.06.2025 | 35,66 | 36,58 | 35,21 | 36,11 | 2,41% | - |
| 11.06.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 1,48% | 800,00 |
| 10.06.2025 | 34,72 | 35,27 | 34,48 | 34,75 | -0,73% | - |
| 09.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,89% | 1,00 |
| 06.06.2025 | 34,49 | 34,70 | 34,49 | 34,69 | 0,41% | 418,00 |
| 05.06.2025 | 35,19 | 35,32 | 33,71 | 34,55 | -1,87% | - |
| 04.06.2025 | 35,11 | 35,21 | 35,11 | 35,21 | 2,77% | 50,00 |
| 03.06.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -1,72% | 1,00 |
| 02.06.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -0,64% | 6,00 |
| 30.05.2025 | 35,08 | 35,54 | 34,74 | 35,09 | -0,47% | - |
| 29.05.2025 | 35,59 | 35,59 | 34,61 | 35,25 | 0,66% | - |
| 28.05.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -3,31% | 3,00 |
| 27.05.2025 | 35,84 | 36,23 | 35,43 | 36,22 | 0,22% | - |
| 26.05.2025 | 35,84 | 36,14 | 35,84 | 36,14 | 2,55% | 588,00 |
| 23.05.2025 | 34,83 | 35,56 | 34,34 | 35,24 | 0,56% | - |
| 22.05.2025 | 36,12 | 36,25 | 34,97 | 35,05 | -4,20% | - |
| 21.05.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -1,38% | 3,00 |
| 20.05.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 0,57% | 15,00 |
| 19.05.2025 | 36,88 | 36,88 | 36,88 | 36,88 | -2,20% | 1,00 |
| 16.05.2025 | 37,16 | 37,74 | 36,99 | 37,71 | 0,75% | - |
| 15.05.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -0,31% | 4,00 |
| 14.05.2025 | 37,78 | 37,89 | 37,13 | 37,55 | 0,23% | - |
| 13.05.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -2,80% | 10,00 |
| 12.05.2025 | 38,13 | 38,54 | 37,95 | 38,54 | 5,33% | 476,00 |
| 09.05.2025 | 36,24 | 36,78 | 36,00 | 36,59 | 1,18% | - |
| 08.05.2025 | 35,68 | 36,61 | 35,17 | 36,17 | 1,99% | - |
| 07.05.2025 | 35,97 | 36,42 | 35,02 | 35,46 | -1,01% | - |
| 06.05.2025 | 35,86 | 37,15 | 35,20 | 35,82 | -0,44% | - |
| 05.05.2025 | 35,79 | 35,99 | 35,79 | 35,98 | 3,24% | 1.039,00 |
| 02.05.2025 | 34,07 | 34,85 | 34,07 | 34,85 | 4,84% | 82,00 |
| 30.04.2025 | 33,54 | 33,54 | 33,24 | 33,24 | 0,18% | 110,00 |
| 29.04.2025 | 32,15 | 33,25 | 32,00 | 33,18 | -0,36% | - |
| 28.04.2025 | 33,09 | 33,30 | 32,74 | 33,30 | 4,68% | 684,00 |
| 25.04.2025 | 32,00 | 32,00 | 31,81 | 31,81 | 2,68% | 102,00 |
| 24.04.2025 | 30,57 | 30,98 | 30,57 | 30,98 | 0,58% | 45,00 |
| 23.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,33% | 2,00 |
| 22.04.2025 | 29,79 | 30,10 | 29,35 | 30,10 | -2,84% | 92,00 |
| 17.04.2025 | 30,14 | 30,98 | 30,14 | 30,98 | 4,73% | 331,00 |
| 16.04.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -1,63% | 180,00 |
| 15.04.2025 | 30,57 | 30,57 | 30,07 | 30,07 | -1,51% | 48,00 |
| 14.04.2025 | 31,77 | 32,03 | 30,53 | 30,53 | -2,02% | 795,00 |
| 11.04.2025 | 30,18 | 31,16 | 30,18 | 31,16 | 4,04% | 178,00 |
| 10.04.2025 | 31,01 | 31,01 | 29,87 | 29,95 | -0,70% | 139,00 |
| 09.04.2025 | 29,78 | 30,16 | 29,78 | 30,16 | -3,61% | 250,00 |
| 08.04.2025 | 33,51 | 33,51 | 31,29 | 31,29 | -2,74% | 2.233,00 |
| 07.04.2025 | 28,40 | 32,34 | 27,35 | 32,17 | 14,61% | 1.227,00 |
| 04.04.2025 | 30,80 | 30,80 | 28,07 | 28,07 | -14,84% | 1.572,00 |
| 03.04.2025 | 33,09 | 33,11 | 32,49 | 32,96 | -4,71% | 137,00 |
| 02.04.2025 | 34,98 | 34,98 | 34,59 | 34,59 | -1,96% | 256,00 |
| 01.04.2025 | 34,98 | 35,28 | 34,98 | 35,28 | 0,74% | 2.034,00 |
| 31.03.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,06% | 50,00 |
| 28.03.2025 | 35,05 | 35,05 | 35,00 | 35,00 | -3,47% | 52,00 |
| 27.03.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,44% | 16,00 |
| 26.03.2025 | 36,57 | 36,77 | 36,42 | 36,42 | 0,11% | 871,00 |
| 25.03.2025 | 36,80 | 36,80 | 36,38 | 36,38 | -1,01% | 855,00 |
| 24.03.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 0,40% | 24,00 |
| 21.03.2025 | 38,86 | 38,88 | 36,61 | 36,61 | -5,85% | - |
| 20.03.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 2,59% | 25,00 |
| 19.03.2025 | 37,28 | 38,30 | 37,28 | 37,90 | 2,27% | 164,00 |
| 18.03.2025 | 36,86 | 37,09 | 36,86 | 37,06 | -1,96% | 593,00 |
| 17.03.2025 | 36,38 | 37,80 | 36,30 | 37,80 | 3,79% | 863,00 |
| 14.03.2025 | 35,87 | 36,42 | 35,87 | 36,42 | 1,73% | 97,00 |
| 13.03.2025 | 34,77 | 35,80 | 34,77 | 35,80 | 2,76% | 48,00 |
| 12.03.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 1,46% | 28,00 |
| 11.03.2025 | 35,54 | 35,54 | 34,34 | 34,34 | -4,69% | 253,00 |
| 10.03.2025 | 36,16 | 36,16 | 35,92 | 36,03 | -3,38% | 115,00 |
| 07.03.2025 | 36,85 | 37,29 | 36,85 | 37,29 | 1,64% | 65,00 |
| 06.03.2025 | 36,90 | 36,90 | 36,36 | 36,69 | 0,89% | 367,00 |
| 05.03.2025 | 37,22 | 37,30 | 35,94 | 36,37 | -3,03% | - |
| 04.03.2025 | 37,21 | 37,89 | 36,96 | 37,50 | -3,35% | 374,00 |
| 03.03.2025 | 38,57 | 38,80 | 38,57 | 38,80 | 1,36% | 255,00 |
| 28.02.2025 | 37,71 | 38,28 | 37,71 | 38,28 | -0,88% | 133,00 |
| 27.02.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,05% | 20,00 |
| 26.02.2025 | 39,02 | 39,29 | 38,60 | 38,60 | -2,53% | 505,00 |
| 25.02.2025 | 39,92 | 39,92 | 39,60 | 39,60 | -0,88% | 83,00 |
| 24.02.2025 | 39,34 | 39,95 | 39,34 | 39,95 | 1,43% | 165,00 |
| 21.02.2025 | 40,43 | 40,82 | 39,24 | 39,39 | -1,32% | - |
| 20.02.2025 | 40,09 | 40,09 | 39,91 | 39,91 | -3,23% | 205,00 |
| 19.02.2025 | 41,40 | 41,40 | 41,24 | 41,24 | -0,98% | 605,00 |
| 18.02.2025 | 42,59 | 42,60 | 41,65 | 41,65 | -2,98% | 673,00 |
| 17.02.2025 | 42,44 | 42,93 | 42,44 | 42,93 | 2,21% | 387,00 |
| 14.02.2025 | 42,33 | 43,25 | 41,71 | 42,00 | -0,83% | 1.453,00 |
| 13.02.2025 | 45,63 | 45,63 | 42,35 | 42,35 | -7,93% | 772,00 |
| 12.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,02% | 85,00 |