46,595€
1,03%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 46,46 | 46,62 | 46,46 | 46,58 | 0,99% | - |
| 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 |
| 25.07.2025 | 37,71 | 37,94 | 37,01 | 37,01 | -1,49% | 218,00 |
| 24.07.2025 | 37,57 | 37,57 | 37,57 | 37,57 | -1,34% | 218,00 |
| 23.07.2025 | 37,18 | 38,08 | 37,18 | 38,08 | 4,70% | 15,00 |
| 22.07.2025 | 36,37 | 36,37 | 36,37 | 36,37 | -1,70% | 3,00 |
| 21.07.2025 | 36,93 | 37,00 | 36,93 | 37,00 | -0,22% | 55,00 |
| 18.07.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 0,43% | 4,00 |
| 17.07.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -3,80% | 273,00 |
| 16.07.2025 | 37,75 | 38,54 | 37,75 | 38,38 | 1,08% | 103,00 |
| 15.07.2025 | 39,32 | 39,32 | 37,97 | 37,97 | -3,85% | 165,00 |
| 14.07.2025 | 38,44 | 39,49 | 38,24 | 39,49 | 0,61% | 124,00 |
| 11.07.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -0,66% | 28,00 |
| 10.07.2025 | 39,51 | 39,51 | 39,51 | 39,51 | 10,03% | 240,00 |
| 09.07.2025 | 35,82 | 35,91 | 35,82 | 35,91 | -2,15% | 98,00 |
| 08.07.2025 | 36,94 | 36,94 | 36,70 | 36,70 | 1,66% | 109,00 |
| 07.07.2025 | 36,05 | 36,10 | 36,05 | 36,10 | 0,84% | 57,00 |
| 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% | - |