45,535€
-0,13%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -2,09% | 25,00 |
| 07.11.2024 | 53,00 | 53,00 | 51,60 | 51,60 | -0,77% | 20,00 |
| 06.11.2024 | 53,50 | 53,50 | 52,00 | 52,00 | -2,37% | 50,00 |
| 05.11.2024 | 52,76 | 53,26 | 52,76 | 53,26 | -0,30% | 171,00 |
| 04.11.2024 | 52,42 | 53,88 | 52,42 | 53,42 | 0,34% | 603,00 |
| 01.11.2024 | 53,98 | 53,98 | 53,24 | 53,24 | -0,63% | 226,00 |
| 31.10.2024 | 53,58 | 53,58 | 53,58 | 53,58 | 0,64% | 25,00 |
| 30.10.2024 | 54,90 | 54,90 | 53,24 | 53,24 | -3,62% | 58,00 |
| 29.10.2024 | 56,10 | 56,10 | 53,68 | 55,24 | -2,47% | 774,00 |
| 28.10.2024 | 57,20 | 57,20 | 56,56 | 56,64 | -0,94% | 420,00 |
| 25.10.2024 | 56,32 | 58,08 | 56,32 | 57,18 | 0,60% | 164,00 |
| 24.10.2024 | 57,02 | 57,02 | 56,84 | 56,84 | -0,35% | 268,00 |
| 23.10.2024 | 59,44 | 59,58 | 56,74 | 57,04 | -6,09% | 462,00 |
| 22.10.2024 | 60,94 | 60,94 | 60,74 | 60,74 | -2,19% | 95,00 |
| 21.10.2024 | 62,00 | 62,12 | 62,00 | 62,10 | 1,60% | 82,00 |
| 18.10.2024 | 61,58 | 61,58 | 61,12 | 61,12 | -1,77% | 93,00 |
| 17.10.2024 | 62,22 | 62,22 | 62,22 | 62,22 | 0,91% | 12,00 |
| 16.10.2024 | 61,66 | 61,66 | 61,66 | 61,66 | -0,32% | 50,00 |
| 15.10.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -3,13% | 20,00 |
| 14.10.2024 | 63,86 | 63,86 | 63,86 | 63,86 | -1,59% | 34,00 |
| 11.10.2024 | 64,90 | 65,06 | 64,06 | 64,89 | 0,98% | - |
| 10.10.2024 | 64,26 | 64,26 | 64,26 | 64,26 | -1,08% | 60,00 |
| 09.10.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -0,92% | 28,00 |
| 08.10.2024 | 65,70 | 66,68 | 65,56 | 65,56 | -1,89% | 144,00 |
| 07.10.2024 | 66,82 | 66,82 | 66,82 | 66,82 | 0,69% | 24,00 |
| 04.10.2024 | 67,92 | 67,98 | 66,36 | 66,36 | -1,92% | 289,00 |
| 03.10.2024 | 66,18 | 67,66 | 66,18 | 67,66 | 2,14% | 82,00 |
| 02.10.2024 | 64,66 | 66,24 | 63,72 | 66,24 | 1,85% | 222,00 |
| 01.10.2024 | 63,48 | 65,04 | 63,48 | 65,04 | 2,75% | 115,00 |
| 30.09.2024 | 64,20 | 64,20 | 63,30 | 63,30 | -1,46% | 55,00 |
| 27.09.2024 | 65,74 | 65,74 | 63,50 | 64,24 | 0,25% | 286,00 |
| 26.09.2024 | 63,92 | 64,08 | 63,92 | 64,08 | 1,52% | 105,00 |
| 25.09.2024 | 63,12 | 63,12 | 63,12 | 63,12 | -0,13% | 16,00 |
| 24.09.2024 | 63,24 | 63,24 | 63,20 | 63,20 | 0,67% | 66,00 |
| 23.09.2024 | 61,72 | 62,78 | 61,04 | 62,78 | 2,28% | 541,00 |
| 20.09.2024 | 61,38 | 61,38 | 61,38 | 61,38 | -2,76% | 25,00 |
| 19.09.2024 | 63,54 | 63,54 | 63,00 | 63,12 | 1,61% | 644,00 |
| 18.09.2024 | 62,12 | 62,12 | 62,12 | 62,12 | -0,42% | 23,00 |
| 17.09.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 2,50% | 50,00 |
| 16.09.2024 | 60,86 | 60,86 | 60,86 | 60,86 | 0,43% | 50,00 |
| 13.09.2024 | 60,66 | 60,66 | 60,60 | 60,60 | -0,70% | 90,00 |
| 12.09.2024 | 60,99 | 62,22 | 60,72 | 61,03 | 1,68% | - |
| 11.09.2024 | 59,52 | 60,02 | 59,00 | 60,02 | -0,79% | 2.687,00 |
| 10.09.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,65% | 20,00 |
| 09.09.2024 | 61,29 | 62,49 | 60,88 | 62,15 | 0,18% | - |
| 06.09.2024 | 60,72 | 62,04 | 60,72 | 62,04 | 1,11% | 35,00 |
| 05.09.2024 | 61,36 | 61,36 | 61,36 | 61,36 | 0,82% | 2,00 |
| 04.09.2024 | 60,86 | 60,86 | 60,86 | 60,86 | -2,19% | 25,00 |
| 03.09.2024 | 62,84 | 62,84 | 62,22 | 62,22 | -4,39% | 10,00 |
| 02.09.2024 | 65,00 | 65,08 | 65,00 | 65,08 | 0,65% | 17,00 |
| 30.08.2024 | 63,83 | 65,00 | 63,18 | 64,66 | 1,35% | - |
| 29.08.2024 | 63,43 | 64,05 | 63,06 | 63,80 | -0,44% | - |
| 28.08.2024 | 63,88 | 64,08 | 63,88 | 64,08 | 0,82% | 133,00 |
| 27.08.2024 | 63,22 | 63,56 | 63,22 | 63,56 | 1,79% | 46,00 |
| 26.08.2024 | 62,64 | 62,64 | 62,44 | 62,44 | -2,32% | 300,00 |
| 23.08.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 0,92% | 2,00 |
| 22.08.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -0,30% | 80,00 |
| 21.08.2024 | 63,87 | 64,66 | 63,44 | 63,53 | -2,50% | - |
| 20.08.2024 | 65,14 | 65,16 | 65,12 | 65,16 | -1,39% | 100,00 |
| 19.08.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -3,36% | 5,00 |
| 16.08.2024 | 68,38 | 68,38 | 68,38 | 68,38 | 0,15% | 30,00 |
| 15.08.2024 | 68,08 | 68,28 | 68,08 | 68,28 | 2,86% | 276,00 |
| 14.08.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -0,15% | 10,00 |
| 13.08.2024 | 68,36 | 68,58 | 66,32 | 66,48 | -2,55% | - |
| 12.08.2024 | 68,00 | 68,22 | 68,00 | 68,22 | 0,24% | 1.200,00 |
| 09.08.2024 | 67,75 | 68,43 | 67,31 | 68,06 | 0,53% | - |
| 08.08.2024 | 67,24 | 68,33 | 67,00 | 67,70 | 1,96% | - |
| 07.08.2024 | 68,84 | 68,84 | 66,40 | 66,40 | 2,47% | 50,00 |
| 06.08.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,18% | 9,00 |
| 05.08.2024 | 66,82 | 66,82 | 63,48 | 64,92 | -4,13% | 299,00 |