36,535€
1,02%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |