66,100€
-1,25%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,85 | 67,85 | 64,46 | 65,03 | -2,85% | - |
| 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 |
| 05.06.2026 | 66,38 | 66,38 | 66,38 | 66,38 | 2,06% | 220,00 |
| 04.06.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 0,06% | 250,00 |
| 03.06.2026 | 64,88 | 65,10 | 64,88 | 65,00 | 1,40% | 235,00 |
| 02.06.2026 | 65,42 | 67,02 | 64,10 | 64,10 | -1,93% | 914,00 |
| 01.06.2026 | 64,12 | 65,36 | 64,00 | 65,36 | 2,77% | 159,00 |
| 29.05.2026 | 63,20 | 63,88 | 62,80 | 63,60 | 0,28% | 1.001,00 |
| 28.05.2026 | 66,88 | 67,36 | 63,42 | 63,42 | -4,83% | 656,00 |
| 27.05.2026 | 68,80 | 70,06 | 66,64 | 66,64 | -3,11% | 155,00 |
| 26.05.2026 | 69,90 | 69,90 | 68,52 | 68,78 | -0,32% | 1.129,00 |
| 25.05.2026 | 69,98 | 69,98 | 69,00 | 69,00 | -0,32% | 34,00 |
| 22.05.2026 | 69,14 | 69,62 | 68,40 | 69,22 | -1,28% | 463,00 |
| 21.05.2026 | 70,64 | 70,92 | 70,12 | 70,12 | 0,09% | 245,00 |
| 20.05.2026 | 68,00 | 70,56 | 68,00 | 70,06 | 0,52% | 612,00 |
| 19.05.2026 | 69,38 | 69,70 | 69,38 | 69,70 | -2,74% | 63,00 |
| 18.05.2026 | 70,68 | 71,66 | 70,00 | 71,66 | 1,62% | 215,00 |
| 15.05.2026 | 70,40 | 71,36 | 70,40 | 70,52 | 0,00% | 109,00 |
| 14.05.2026 | 70,94 | 70,94 | 70,52 | 70,52 | 2,14% | 43,00 |
| 13.05.2026 | 70,66 | 71,76 | 69,04 | 69,04 | -3,28% | 136,00 |
| 12.05.2026 | 73,00 | 73,00 | 71,38 | 71,38 | -1,82% | 65,00 |
| 11.05.2026 | 73,40 | 73,40 | 70,06 | 72,70 | 2,45% | 665,00 |
| 08.05.2026 | 70,36 | 70,96 | 69,40 | 70,96 | -0,98% | 144,00 |
| 07.05.2026 | 71,30 | 71,66 | 71,30 | 71,66 | 2,58% | 80,00 |
| 06.05.2026 | 74,48 | 74,98 | 69,00 | 69,86 | -4,33% | 1.049,00 |
| 05.05.2026 | 70,88 | 74,30 | 70,74 | 73,02 | 2,67% | 665,00 |
| 04.05.2026 | 71,24 | 71,88 | 71,00 | 71,12 | 2,70% | 849,00 |
| 30.04.2026 | 69,05 | 69,75 | 67,72 | 69,25 | -0,22% | - |
| 29.04.2026 | 71,04 | 71,04 | 69,40 | 69,40 | 0,14% | 59,00 |
| 28.04.2026 | 68,66 | 69,30 | 67,98 | 69,30 | 1,91% | 190,00 |
| 27.04.2026 | 66,22 | 68,00 | 66,22 | 68,00 | 2,97% | 591,00 |
| 24.04.2026 | 66,72 | 66,72 | 66,04 | 66,04 | 0,03% | 125,00 |
| 23.04.2026 | 64,10 | 66,02 | 64,10 | 66,02 | 3,74% | 564,00 |
| 22.04.2026 | 63,66 | 63,96 | 63,64 | 63,64 | -1,09% | 64,00 |
| 21.04.2026 | 66,14 | 66,14 | 64,34 | 64,34 | -1,17% | 125,00 |
| 20.04.2026 | 65,50 | 67,00 | 62,40 | 65,10 | 2,13% | 1.355,00 |
| 17.04.2026 | 63,42 | 64,46 | 61,70 | 63,74 | 1,98% | 1.083,00 |
| 16.04.2026 | 62,32 | 62,50 | 62,32 | 62,50 | -1,14% | 7,00 |
| 15.04.2026 | 64,10 | 64,10 | 63,22 | 63,22 | 0,67% | 3,00 |
| 14.04.2026 | 64,46 | 65,00 | 62,80 | 62,80 | -4,76% | 453,00 |
| 13.04.2026 | 65,00 | 65,94 | 64,76 | 65,94 | 3,58% | 534,00 |
| 10.04.2026 | 64,62 | 64,62 | 61,82 | 63,66 | -2,21% | 531,00 |
| 09.04.2026 | 65,72 | 65,90 | 65,10 | 65,10 | -0,09% | 418,00 |
| 08.04.2026 | 62,00 | 65,16 | 61,00 | 65,16 | 1,09% | 506,00 |
| 07.04.2026 | 66,82 | 66,90 | 64,46 | 64,46 | -3,16% | 594,00 |
| 02.04.2026 | 65,40 | 66,56 | 64,98 | 66,56 | 2,21% | 265,00 |
| 01.04.2026 | 65,20 | 65,20 | 64,10 | 65,12 | 0,03% | 165,00 |
| 31.03.2026 | 64,98 | 65,16 | 64,98 | 65,10 | 1,34% | 382,00 |
| 30.03.2026 | 66,94 | 67,06 | 64,24 | 64,24 | -2,31% | 1.736,00 |
| 27.03.2026 | 63,56 | 65,76 | 63,56 | 65,76 | 2,46% | 84,00 |
| 26.03.2026 | 63,48 | 66,00 | 63,02 | 64,18 | 2,75% | 1.452,00 |
| 25.03.2026 | 65,28 | 65,28 | 62,10 | 62,46 | -4,08% | 500,00 |
| 24.03.2026 | 61,34 | 65,12 | 61,34 | 65,12 | 6,23% | 494,00 |
| 23.03.2026 | 58,72 | 61,30 | 58,72 | 61,30 | 4,57% | 112,00 |
| 20.03.2026 | 60,22 | 60,22 | 58,62 | 58,62 | -1,45% | 152,00 |
| 19.03.2026 | 60,22 | 60,22 | 59,40 | 59,48 | -1,20% | 270,00 |
| 18.03.2026 | 58,28 | 60,20 | 58,14 | 60,20 | 3,90% | 125,00 |
| 17.03.2026 | 59,58 | 59,58 | 57,60 | 57,94 | -2,13% | 315,00 |
| 16.03.2026 | 58,20 | 61,00 | 58,20 | 59,20 | 2,07% | 534,00 |
| 13.03.2026 | 58,46 | 58,80 | 58,00 | 58,00 | -1,89% | 894,00 |
| 12.03.2026 | 62,90 | 63,80 | 58,84 | 59,12 | -7,68% | 338,00 |
| 11.03.2026 | 63,00 | 65,00 | 63,00 | 64,04 | -1,99% | 1.283,00 |
| 10.03.2026 | 64,42 | 65,34 | 64,42 | 65,34 | -0,55% | 236,00 |
| 09.03.2026 | 70,20 | 70,20 | 65,70 | 65,70 | -2,72% | 1.282,00 |
| 06.03.2026 | 66,94 | 67,54 | 65,64 | 67,54 | 1,14% | 330,00 |
| 05.03.2026 | 69,36 | 70,50 | 66,78 | 66,78 | -3,50% | 544,00 |
| 04.03.2026 | 68,00 | 69,20 | 68,00 | 69,20 | 1,08% | 441,00 |
| 03.03.2026 | 71,00 | 71,00 | 68,00 | 68,46 | 2,18% | 1.248,00 |
| 02.03.2026 | 74,98 | 76,00 | 65,30 | 67,00 | 0,18% | 5.743,00 |
| 27.02.2026 | 65,36 | 66,88 | 65,26 | 66,88 | 4,34% | 1.016,00 |
| 26.02.2026 | 63,00 | 64,10 | 63,00 | 64,10 | 3,76% | 122,00 |
| 25.02.2026 | 61,68 | 62,00 | 61,00 | 61,78 | -0,55% | 366,00 |
| 24.02.2026 | 60,56 | 62,12 | 60,56 | 62,12 | 1,80% | 160,00 |
| 23.02.2026 | 60,14 | 61,02 | 60,08 | 61,02 | 0,46% | 266,00 |
| 20.02.2026 | 61,98 | 62,56 | 60,74 | 60,74 | -0,49% | 527,00 |
| 19.02.2026 | 59,58 | 61,50 | 59,58 | 61,04 | 2,28% | 501,00 |
| 18.02.2026 | 59,68 | 59,68 | 59,68 | 59,68 | 0,37% | 30,00 |
| 17.02.2026 | 59,46 | 59,46 | 59,18 | 59,46 | -1,20% | 292,00 |