44,280€
-2,29%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,99 | 45,65 | 44,38 | 44,40 | -1,86% | 66,00 |
| 11.12.2025 | 46,00 | 46,00 | 45,12 | 45,24 | -2,75% | 79,00 |
| 10.12.2025 | 46,60 | 46,60 | 46,12 | 46,52 | -3,28% | 139,00 |
| 09.12.2025 | 47,39 | 48,10 | 47,39 | 48,10 | -0,50% | 221,00 |
| 08.12.2025 | 48,34 | 48,34 | 48,34 | 48,34 | 1,77% | 11,00 |
| 05.12.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,81% | 200,00 |
| 04.12.2025 | 48,60 | 48,63 | 47,59 | 47,89 | -1,22% | - |
| 03.12.2025 | 48,48 | 49,30 | 48,38 | 48,48 | 1,96% | - |
| 02.12.2025 | 47,52 | 47,60 | 47,52 | 47,55 | -2,96% | 166,00 |
| 01.12.2025 | 49,41 | 49,41 | 49,00 | 49,00 | -2,97% | 275,00 |
| 28.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,14% | 6,00 |
| 27.11.2025 | 49,94 | 50,03 | 49,91 | 49,93 | 0,18% | - |
| 26.11.2025 | 50,62 | 51,04 | 49,84 | 49,84 | -2,66% | 653,00 |
| 25.11.2025 | 51,10 | 51,26 | 51,10 | 51,20 | -5,08% | 1.364,00 |
| 24.11.2025 | 53,94 | 53,94 | 53,94 | 53,94 | 3,97% | 15,00 |
| 21.11.2025 | 51,88 | 51,88 | 51,88 | 51,88 | -1,24% | 28,00 |
| 20.11.2025 | 53,38 | 54,39 | 52,00 | 52,53 | -1,63% | - |
| 19.11.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 1,71% | 1,00 |
| 18.11.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 41,00 |
| 17.11.2025 | 52,98 | 53,00 | 52,98 | 53,00 | -0,34% | 122,00 |
| 14.11.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -2,60% | 274,00 |
| 13.11.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,22% | 18,00 |
| 12.11.2025 | 53,70 | 54,58 | 53,70 | 53,94 | 0,26% | 563,00 |
| 11.11.2025 | 56,18 | 56,18 | 53,80 | 53,80 | -4,51% | 67,00 |
| 10.11.2025 | 55,84 | 56,34 | 54,98 | 56,34 | 1,37% | 539,00 |
| 07.11.2025 | 54,98 | 55,58 | 54,98 | 55,58 | 2,13% | 71,00 |
| 06.11.2025 | 54,42 | 54,42 | 54,42 | 54,42 | 1,34% | 38,00 |
| 05.11.2025 | 53,50 | 53,70 | 53,50 | 53,70 | 1,55% | 328,00 |
| 04.11.2025 | 52,88 | 52,88 | 52,88 | 52,88 | 1,07% | 300,00 |
| 03.11.2025 | 53,10 | 54,26 | 52,32 | 52,32 | -0,98% | 356,00 |
| 31.10.2025 | 52,66 | 52,84 | 52,66 | 52,84 | -1,53% | 685,00 |
| 30.10.2025 | 53,60 | 53,78 | 52,16 | 53,66 | 1,36% | 151,00 |
| 29.10.2025 | 53,00 | 53,00 | 52,94 | 52,94 | 0,65% | 140,00 |
| 28.10.2025 | 51,42 | 52,60 | 51,42 | 52,60 | 1,66% | 157,00 |
| 27.10.2025 | 52,06 | 52,06 | 51,74 | 51,74 | -0,12% | 145,00 |
| 24.10.2025 | 52,44 | 52,44 | 51,80 | 51,80 | -0,80% | 45,00 |
| 23.10.2025 | 50,38 | 52,30 | 50,38 | 52,22 | 3,86% | 495,00 |
| 22.10.2025 | 49,04 | 50,42 | 48,56 | 50,28 | 2,71% | - |
| 21.10.2025 | 49,79 | 49,97 | 48,73 | 48,96 | -1,70% | - |
| 20.10.2025 | 49,40 | 50,60 | 49,24 | 49,80 | 1,57% | - |
| 17.10.2025 | 46,81 | 49,03 | 46,81 | 49,03 | -1,37% | 38,00 |
| 16.10.2025 | 48,99 | 49,71 | 48,99 | 49,71 | 6,97% | 135,00 |
| 15.10.2025 | 46,37 | 46,47 | 46,37 | 46,47 | 0,80% | 16,00 |
| 14.10.2025 | 45,70 | 46,10 | 45,70 | 46,10 | -0,67% | 131,00 |
| 13.10.2025 | 46,41 | 46,41 | 46,41 | 46,41 | -1,15% | 260,00 |
| 10.10.2025 | 46,98 | 46,98 | 46,95 | 46,95 | -2,77% | 133,00 |
| 09.10.2025 | 47,47 | 48,29 | 47,47 | 48,29 | 4,71% | 87,00 |
| 08.10.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -0,47% | 200,00 |
| 07.10.2025 | 48,42 | 48,42 | 46,34 | 46,34 | -4,10% | 876,00 |
| 06.10.2025 | 48,56 | 48,56 | 48,22 | 48,32 | 1,15% | 1.074,00 |
| 03.10.2025 | 47,77 | 47,77 | 47,77 | 47,77 | 0,44% | 1,00 |
| 02.10.2025 | 47,82 | 48,00 | 47,56 | 47,56 | -1,78% | 127,00 |
| 01.10.2025 | 47,75 | 48,42 | 47,75 | 48,42 | 1,92% | 49,00 |
| 30.09.2025 | 48,64 | 48,67 | 47,11 | 47,51 | -1,02% | - |
| 29.09.2025 | 48,99 | 48,99 | 48,00 | 48,00 | -2,30% | 122,00 |
| 26.09.2025 | 49,12 | 49,13 | 49,12 | 49,13 | -0,43% | 29,00 |
| 25.09.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -0,22% | 135,00 |
| 24.09.2025 | 49,40 | 49,45 | 49,40 | 49,45 | -0,58% | 112,00 |
| 23.09.2025 | 49,01 | 49,82 | 48,79 | 49,74 | 0,69% | 282,00 |
| 22.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,06% | 10,00 |
| 19.09.2025 | 50,54 | 50,54 | 49,93 | 49,93 | -1,46% | 152,00 |
| 18.09.2025 | 51,22 | 51,30 | 49,80 | 50,67 | -0,65% | - |
| 17.09.2025 | 50,82 | 52,02 | 50,82 | 51,00 | 0,28% | 619,00 |
| 16.09.2025 | 51,74 | 51,74 | 50,86 | 50,86 | -1,85% | 297,00 |
| 15.09.2025 | 50,46 | 52,30 | 50,40 | 51,82 | 3,14% | 610,00 |
| 12.09.2025 | 50,62 | 50,62 | 50,24 | 50,24 | 1,51% | 244,00 |
| 11.09.2025 | 48,99 | 49,67 | 48,05 | 49,50 | 2,07% | 100,00 |
| 10.09.2025 | 48,76 | 48,83 | 48,04 | 48,49 | -0,67% | - |
| 09.09.2025 | 49,88 | 50,40 | 48,44 | 48,82 | -3,16% | 650,00 |
| 08.09.2025 | 45,42 | 50,53 | 45,41 | 50,41 | 11,45% | 2.852,00 |
| 05.09.2025 | 44,12 | 45,35 | 44,02 | 45,23 | 3,43% | - |
| 04.09.2025 | 43,73 | 43,73 | 43,73 | 43,73 | -0,97% | 115,00 |
| 03.09.2025 | 44,16 | 44,16 | 44,16 | 44,16 | 1,28% | 50,00 |
| 02.09.2025 | 42,76 | 43,60 | 42,76 | 43,60 | 0,67% | 914,00 |
| 01.09.2025 | 43,00 | 43,31 | 43,00 | 43,31 | 0,70% | 16,00 |
| 29.08.2025 | 43,01 | 43,01 | 43,01 | 43,01 | -0,83% | 47,00 |
| 28.08.2025 | 43,42 | 43,42 | 43,37 | 43,37 | 0,86% | 156,00 |
| 27.08.2025 | 42,26 | 43,15 | 42,26 | 43,00 | 3,69% | 756,00 |
| 26.08.2025 | 41,49 | 41,72 | 41,47 | 41,47 | -0,24% | 162,00 |
| 25.08.2025 | 42,03 | 42,03 | 41,47 | 41,57 | -0,60% | 743,00 |
| 22.08.2025 | 41,80 | 41,82 | 41,80 | 41,82 | 1,83% | 82,00 |
| 21.08.2025 | 41,09 | 41,19 | 41,07 | 41,07 | 3,19% | 97,00 |
| 20.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,56% | 34,00 |
| 19.08.2025 | 39,19 | 39,19 | 39,19 | 39,19 | -2,37% | 16,00 |
| 18.08.2025 | 38,03 | 40,14 | 38,03 | 40,14 | 2,84% | 463,00 |
| 15.08.2025 | 39,02 | 39,03 | 39,02 | 39,03 | 0,08% | 4,00 |
| 14.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,39% | 500,00 |
| 13.08.2025 | 37,99 | 38,73 | 37,70 | 38,47 | -0,32% | - |
| 12.08.2025 | 37,72 | 38,65 | 37,72 | 38,59 | 1,61% | 171,00 |
| 11.08.2025 | 39,22 | 39,46 | 37,73 | 37,98 | -8,22% | - |
| 08.08.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 1,50% | 8,00 |
| 07.08.2025 | 41,11 | 41,11 | 40,10 | 40,77 | -2,93% | 804,00 |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,12% | 13,00 |
| 05.08.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 1,67% | 20,00 |
| 04.08.2025 | 41,15 | 41,36 | 40,58 | 41,36 | 4,39% | 186,00 |
| 01.08.2025 | 39,56 | 39,62 | 38,77 | 39,62 | -0,10% | 130,00 |
| 31.07.2025 | 40,41 | 40,41 | 39,66 | 39,66 | -3,74% | 120,00 |
| 30.07.2025 | 39,18 | 41,50 | 39,18 | 41,20 | 5,72% | 376,00 |
| 29.07.2025 | 38,97 | 38,97 | 38,97 | 38,97 | 1,70% | 26,00 |
| 28.07.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 3,54% | 20,00 |