29,105€
-11,70%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,93 | 31,03 | 27,97 | 29,12 | -11,67% | 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 |
| 11.02.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 1,43% | 50,00 |
| 10.02.2025 | 45,37 | 46,29 | 45,37 | 46,29 | 1,47% | 292,00 |
| 07.02.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -4,06% | 22,00 |
| 06.02.2025 | 47,68 | 47,68 | 47,55 | 47,55 | -1,41% | 29,00 |
| 05.02.2025 | 47,76 | 48,23 | 47,76 | 48,23 | 4,92% | 623,00 |
| 04.02.2025 | 45,95 | 45,97 | 45,95 | 45,97 | -1,35% | 151,00 |
| 03.02.2025 | 46,27 | 46,60 | 46,27 | 46,60 | 1,08% | 326,00 |
| 31.01.2025 | 46,23 | 47,11 | 45,39 | 46,10 | 1,01% | - |
| 30.01.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 1,58% | 50,00 |
| 29.01.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 1,95% | 22,00 |
| 28.01.2025 | 44,33 | 44,33 | 44,07 | 44,07 | -1,65% | 300,00 |
| 27.01.2025 | 44,13 | 44,81 | 44,11 | 44,81 | 2,31% | 73,00 |
| 24.01.2025 | 44,83 | 44,83 | 43,50 | 43,80 | -4,31% | 5.060,00 |
| 23.01.2025 | 45,86 | 46,63 | 45,19 | 45,78 | -0,40% | - |
| 22.01.2025 | 45,97 | 46,94 | 45,16 | 45,96 | -1,03% | - |
| 21.01.2025 | 51,44 | 51,44 | 46,44 | 46,44 | -8,67% | 738,00 |
| 20.01.2025 | 51,25 | 51,31 | 50,83 | 50,85 | -0,37% | - |
| 17.01.2025 | 52,26 | 52,26 | 50,70 | 51,04 | -5,66% | 322,00 |
| 16.01.2025 | 55,34 | 55,44 | 54,10 | 54,10 | 0,30% | 300,00 |
| 15.01.2025 | 55,12 | 55,12 | 53,94 | 53,94 | 0,00% | 58,00 |
| 14.01.2025 | 53,78 | 54,18 | 53,78 | 53,94 | -1,64% | 261,00 |
| 13.01.2025 | 54,02 | 54,84 | 53,72 | 54,84 | 3,16% | 575,00 |
| 10.01.2025 | 51,14 | 53,36 | 51,14 | 53,16 | 3,79% | 399,00 |
| 09.01.2025 | 51,22 | 51,22 | 51,22 | 51,22 | 0,59% | 10,00 |
| 08.01.2025 | 51,64 | 51,64 | 50,92 | 50,92 | 8,64% | 237,00 |
| 07.01.2025 | 47,01 | 47,05 | 46,87 | 46,87 | 0,26% | 570,00 |
| 06.01.2025 | 47,50 | 47,50 | 46,75 | 46,75 | -0,83% | 158,00 |
| 03.01.2025 | 49,14 | 49,14 | 47,14 | 47,14 | -2,56% | 427,00 |
| 02.01.2025 | 48,38 | 49,34 | 48,38 | 48,38 | 2,18% | 1.206,00 |
| 30.12.2024 | 47,02 | 47,77 | 46,91 | 47,35 | 0,34% | 95,00 |
| 27.12.2024 | 47,19 | 47,19 | 47,19 | 47,19 | 0,90% | 30,00 |
| 23.12.2024 | 46,02 | 46,77 | 45,17 | 46,77 | 2,79% | 346,00 |
| 20.12.2024 | 45,52 | 46,21 | 44,75 | 45,50 | -0,21% | - |
| 19.12.2024 | 46,45 | 46,75 | 45,04 | 45,60 | -1,03% | - |
| 18.12.2024 | 44,67 | 46,07 | 44,67 | 46,07 | 2,77% | 316,00 |
| 17.12.2024 | 44,75 | 44,83 | 44,75 | 44,83 | -1,49% | 98,00 |
| 16.12.2024 | 46,31 | 46,40 | 45,51 | 45,51 | -1,02% | 71,00 |
| 13.12.2024 | 45,15 | 46,26 | 44,78 | 45,98 | 3,21% | - |
| 12.12.2024 | 45,14 | 45,14 | 44,55 | 44,55 | -2,96% | 53,00 |
| 11.12.2024 | 46,94 | 46,94 | 45,68 | 45,91 | -1,42% | 155,00 |
| 10.12.2024 | 46,14 | 46,57 | 46,14 | 46,57 | -0,06% | 93,00 |
| 09.12.2024 | 45,91 | 46,60 | 45,52 | 46,60 | 1,72% | 265,00 |
| 06.12.2024 | 46,50 | 46,50 | 45,81 | 45,81 | -2,37% | 905,00 |
| 05.12.2024 | 47,99 | 47,99 | 46,92 | 46,92 | -1,69% | 1.100,00 |
| 04.12.2024 | 49,32 | 49,80 | 47,73 | 47,73 | -3,12% | - |
| 03.12.2024 | 47,81 | 49,66 | 47,47 | 49,26 | 2,24% | - |
| 02.12.2024 | 48,39 | 48,39 | 47,05 | 48,18 | 1,13% | 413,00 |
| 29.11.2024 | 47,79 | 47,79 | 47,64 | 47,64 | -0,33% | 358,00 |
| 28.11.2024 | 47,78 | 47,80 | 47,78 | 47,80 | -0,83% | 147,00 |
| 27.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,27% | 75,00 |
| 26.11.2024 | 48,80 | 48,82 | 48,80 | 48,82 | -0,67% | 80,00 |
| 25.11.2024 | 50,52 | 50,52 | 49,15 | 49,15 | -2,87% | 110,00 |
| 22.11.2024 | 50,10 | 50,60 | 50,10 | 50,60 | 0,72% | 59,00 |
| 21.11.2024 | 51,52 | 51,52 | 49,79 | 50,24 | -4,30% | 357,00 |
| 20.11.2024 | 52,50 | 52,50 | 52,22 | 52,50 | 1,51% | 460,00 |
| 19.11.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,78% | 98,00 |
| 18.11.2024 | 50,44 | 51,32 | 50,44 | 51,32 | -0,04% | 40,00 |
| 15.11.2024 | 52,20 | 52,20 | 51,34 | 51,34 | 0,20% | 200,00 |
| 14.11.2024 | 51,12 | 51,24 | 51,12 | 51,24 | 2,03% | 500,00 |
| 13.11.2024 | 49,52 | 50,22 | 49,52 | 50,22 | 0,24% | 262,00 |
| 12.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -2,19% | 300,00 |
| 11.11.2024 | 50,70 | 51,22 | 50,70 | 51,22 | 1,39% | 117,00 |