74,120€
1,09%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 73,54 | 73,88 | 73,50 | 73,54 | 0,30% | 1,00 |
| 22.10.2026 | 73,50 | 74,42 | 72,66 | 73,32 | 2,35% | - |
| 21.10.2026 | 72,54 | 72,54 | 71,64 | 71,64 | 0,14% | 63,00 |
| 20.10.2026 | 71,54 | 71,54 | 71,54 | 71,54 | -1,08% | 50,00 |
| 19.10.2026 | 72,32 | 72,32 | 72,32 | 72,32 | -1,34% | 50,00 |
| 16.10.2026 | 73,36 | 73,36 | 73,30 | 73,30 | -1,43% | 54,00 |
| 15.10.2026 | 77,44 | 77,44 | 74,32 | 74,36 | -3,85% | 196,00 |
| 14.10.2026 | 78,44 | 78,44 | 77,34 | 77,34 | -1,40% | 565,00 |
| 13.10.2026 | 79,08 | 79,08 | 78,44 | 78,44 | -1,51% | 4,00 |
| 12.10.2026 | 76,98 | 79,64 | 76,94 | 79,64 | 1,56% | 246,00 |
| 09.10.2026 | 79,16 | 79,34 | 78,42 | 78,42 | 2,22% | 139,00 |
| 08.10.2026 | 74,46 | 76,72 | 74,46 | 76,72 | -0,70% | 214,00 |
| 07.10.2026 | 77,24 | 77,26 | 77,24 | 77,26 | 0,42% | 101,00 |
| 06.10.2026 | 76,94 | 76,94 | 76,94 | 76,94 | -0,59% | 200,00 |
| 05.10.2026 | 77,58 | 77,62 | 77,38 | 77,40 | 1,10% | 1.714,00 |
| 02.10.2026 | 75,86 | 77,00 | 75,78 | 76,56 | 2,19% | 100,00 |
| 01.10.2026 | 74,20 | 74,92 | 74,20 | 74,92 | 0,32% | 242,00 |
| 30.09.2026 | 74,68 | 74,68 | 74,68 | 74,68 | 1,23% | 40,00 |
| 29.09.2026 | 73,12 | 74,41 | 73,06 | 73,77 | 0,79% | - |
| 28.09.2026 | 71,34 | 74,73 | 71,29 | 73,19 | 3,49% | - |
| 25.09.2026 | 70,72 | 70,72 | 70,72 | 70,72 | -0,66% | 29,00 |
| 24.09.2026 | 71,20 | 72,26 | 70,66 | 71,19 | 0,64% | - |
| 23.09.2026 | 72,32 | 72,48 | 70,74 | 70,74 | -2,16% | 136,00 |
| 22.09.2026 | 75,74 | 75,74 | 72,12 | 72,30 | -5,22% | 460,00 |
| 21.09.2026 | 75,72 | 76,82 | 75,72 | 76,28 | -0,88% | 319,00 |
| 18.09.2026 | 76,96 | 76,96 | 76,96 | 76,96 | 0,84% | 5,00 |
| 17.09.2026 | 75,80 | 76,32 | 75,80 | 76,32 | 1,25% | 401,00 |
| 16.09.2026 | 73,84 | 75,38 | 73,82 | 75,38 | -0,42% | 152,00 |
| 15.09.2026 | 74,26 | 75,70 | 74,26 | 75,70 | 1,86% | 639,00 |
| 14.09.2026 | 73,58 | 74,34 | 72,50 | 74,32 | 2,94% | 416,00 |
| 11.09.2026 | 72,46 | 73,60 | 72,20 | 72,20 | -0,77% | 361,00 |
| 10.09.2026 | 72,88 | 72,88 | 72,76 | 72,76 | 2,05% | 5,00 |
| 09.09.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 1,02% | 16,00 |
| 08.09.2026 | 70,76 | 70,76 | 70,34 | 70,58 | -1,26% | 101,00 |
| 07.09.2026 | 71,12 | 71,48 | 71,12 | 71,48 | 0,53% | 202,00 |
| 04.09.2026 | 69,38 | 71,10 | 69,38 | 71,10 | 2,21% | 365,00 |
| 03.09.2026 | 70,70 | 70,70 | 69,56 | 69,56 | -0,63% | 13,00 |
| 02.09.2026 | 68,98 | 70,00 | 66,60 | 70,00 | 3,73% | 13.349,00 |
| 01.09.2026 | 68,54 | 68,54 | 67,20 | 67,48 | 0,12% | 203,00 |
| 31.08.2026 | 67,86 | 67,88 | 67,22 | 67,40 | 0,06% | 374,00 |
| 28.08.2026 | 66,52 | 68,03 | 66,47 | 67,36 | 1,17% | - |
| 27.08.2026 | 63,84 | 66,58 | 63,84 | 66,58 | 4,72% | 110,00 |
| 26.08.2026 | 66,02 | 66,02 | 63,58 | 63,58 | -5,92% | 353,00 |
| 25.08.2026 | 67,58 | 67,58 | 67,58 | 67,58 | 1,05% | 5,00 |
| 24.08.2026 | 67,68 | 67,68 | 66,66 | 66,88 | -0,89% | 110,00 |
| 21.08.2026 | 66,70 | 67,48 | 66,34 | 67,48 | 0,63% | 244,00 |
| 20.08.2026 | 67,06 | 67,06 | 67,06 | 67,06 | -1,38% | 13,00 |
| 19.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -2,77% | 50,00 |
| 18.08.2026 | 69,94 | 69,94 | 69,94 | 69,94 | 0,23% | 1.000,00 |
| 17.08.2026 | 68,60 | 69,78 | 68,40 | 69,78 | 1,57% | 280,00 |
| 14.08.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 0,15% | 12,00 |
| 13.08.2026 | 67,90 | 68,60 | 67,90 | 68,60 | 3,70% | 43,00 |
| 12.08.2026 | 64,30 | 66,47 | 63,97 | 66,15 | 3,36% | - |
| 11.08.2026 | 66,70 | 66,70 | 64,00 | 64,00 | -3,12% | 193,00 |
| 10.08.2026 | 65,38 | 66,06 | 65,38 | 66,06 | 0,92% | 13,00 |
| 07.08.2026 | 66,74 | 66,74 | 65,46 | 65,46 | -1,87% | 118,00 |
| 06.08.2026 | 64,27 | 66,71 | 64,18 | 66,71 | 2,07% | - |
| 05.08.2026 | 65,92 | 65,92 | 65,36 | 65,36 | -0,79% | 60,00 |
| 04.08.2026 | 67,14 | 67,14 | 65,88 | 65,88 | -2,92% | 32,00 |
| 03.08.2026 | 67,96 | 67,96 | 65,76 | 67,86 | 0,49% | 91,00 |
| 31.07.2026 | 66,80 | 68,25 | 65,50 | 67,53 | 1,95% | - |
| 30.07.2026 | 68,60 | 68,84 | 65,05 | 66,24 | -4,03% | - |
| 29.07.2026 | 69,29 | 69,94 | 68,29 | 69,02 | -2,49% | - |
| 28.07.2026 | 68,54 | 70,78 | 68,54 | 70,78 | 1,11% | 161,00 |
| 27.07.2026 | 71,30 | 71,30 | 70,00 | 70,00 | 0,53% | 95,00 |
| 24.07.2026 | 69,79 | 71,01 | 69,19 | 69,63 | 2,34% | - |
| 23.07.2026 | 68,98 | 68,98 | 68,04 | 68,04 | -0,87% | 57,00 |
| 22.07.2026 | 70,34 | 70,34 | 68,64 | 68,64 | -1,94% | 1.040,00 |
| 21.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 1,27% | 125,00 |
| 20.07.2026 | 69,12 | 69,12 | 69,12 | 69,12 | 2,52% | 1,00 |
| 17.07.2026 | 66,80 | 67,42 | 66,80 | 67,42 | -1,62% | 82,00 |
| 16.07.2026 | 68,53 | 70,18 | 68,18 | 68,53 | 0,78% | - |
| 15.07.2026 | 68,60 | 68,60 | 66,82 | 68,00 | 0,44% | 204,00 |
| 14.07.2026 | 67,92 | 68,40 | 67,70 | 67,70 | -1,14% | 428,00 |
| 13.07.2026 | 69,84 | 69,84 | 68,48 | 68,48 | 0,12% | 3,00 |
| 10.07.2026 | 66,98 | 68,40 | 66,98 | 68,40 | 3,04% | 121,00 |
| 09.07.2026 | 67,85 | 67,85 | 64,46 | 66,38 | -0,84% | - |
| 08.07.2026 | 64,32 | 66,94 | 64,32 | 66,94 | 5,19% | 82,00 |
| 07.07.2026 | 65,18 | 65,18 | 63,64 | 63,64 | -1,85% | 29,00 |
| 06.07.2026 | 64,84 | 64,84 | 64,84 | 64,84 | 1,61% | 30,00 |
| 03.07.2026 | 63,90 | 63,93 | 63,61 | 63,81 | -1,16% | - |
| 02.07.2026 | 63,40 | 64,56 | 63,38 | 64,56 | 5,63% | 11.024,00 |
| 01.07.2026 | 60,98 | 61,12 | 60,44 | 61,12 | 1,02% | 480,00 |
| 30.06.2026 | 62,10 | 62,10 | 60,10 | 60,50 | -1,34% | 127,00 |
| 29.06.2026 | 61,38 | 61,38 | 61,32 | 61,32 | -7,82% | 100,00 |
| 26.06.2026 | 66,52 | 66,52 | 66,52 | 66,52 | 0,03% | 50,00 |
| 25.06.2026 | 68,74 | 68,74 | 66,50 | 66,50 | -6,81% | 670,00 |
| 24.06.2026 | 71,36 | 71,36 | 71,36 | 71,36 | -0,34% | 19,00 |
| 23.06.2026 | 72,48 | 72,48 | 71,60 | 71,60 | -0,72% | 218,00 |
| 22.06.2026 | 72,12 | 72,12 | 72,12 | 72,12 | 2,27% | 286,00 |
| 19.06.2026 | 70,86 | 72,32 | 70,52 | 70,52 | 0,94% | 761,00 |
| 18.06.2026 | 67,54 | 69,86 | 67,54 | 69,86 | 3,25% | 29,00 |
| 17.06.2026 | 67,63 | 68,45 | 67,02 | 67,66 | 0,15% | - |
| 16.06.2026 | 67,50 | 67,64 | 67,16 | 67,56 | -0,24% | 875,00 |
| 15.06.2026 | 69,26 | 70,00 | 66,20 | 67,72 | -0,65% | 608,00 |
| 12.06.2026 | 66,66 | 68,16 | 66,30 | 68,16 | 0,24% | 157,00 |
| 11.06.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 4,58% | 75,00 |
| 10.06.2026 | 65,02 | 65,02 | 65,02 | 65,02 | -2,40% | 84,00 |
| 09.06.2026 | 65,58 | 66,62 | 65,58 | 66,62 | 0,51% | 274,00 |
| 08.06.2026 | 66,28 | 66,28 | 66,28 | 66,28 | -0,15% | 1,00 |