69,960€
-2,37%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 69,92 | 69,97 | 69,91 | 69,96 | -2,37% | - |
| 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 |
| 16.02.2026 | 59,98 | 60,18 | 59,98 | 60,18 | 1,72% | 52,00 |
| 13.02.2026 | 56,66 | 59,16 | 56,26 | 59,16 | 2,28% | 320,00 |
| 12.02.2026 | 57,84 | 57,84 | 57,84 | 57,84 | -0,96% | 12,00 |
| 11.02.2026 | 56,88 | 59,82 | 56,88 | 58,40 | 3,22% | 178,00 |
| 10.02.2026 | 56,50 | 56,58 | 56,10 | 56,58 | -2,92% | 369,00 |
| 09.02.2026 | 58,28 | 58,28 | 58,28 | 58,28 | 2,25% | 26,00 |
| 06.02.2026 | 55,48 | 57,00 | 55,48 | 57,00 | 2,11% | 359,00 |
| 05.02.2026 | 55,40 | 56,00 | 55,40 | 55,82 | 1,75% | 739,00 |
| 04.02.2026 | 55,05 | 55,29 | 54,25 | 54,86 | -0,04% | - |
| 03.02.2026 | 55,12 | 55,12 | 54,52 | 54,88 | 1,89% | 181,00 |
| 02.02.2026 | 53,02 | 53,90 | 52,76 | 53,86 | 0,82% | 723,00 |
| 30.01.2026 | 53,14 | 53,42 | 52,96 | 53,42 | 1,64% | 147,00 |
| 29.01.2026 | 52,00 | 52,56 | 52,00 | 52,56 | 3,34% | 10,00 |
| 28.01.2026 | 50,50 | 50,86 | 50,50 | 50,86 | 3,56% | 929,00 |
| 27.01.2026 | 48,20 | 49,11 | 48,20 | 49,11 | 1,55% | 1.573,00 |
| 26.01.2026 | 49,98 | 49,98 | 48,36 | 48,36 | -3,97% | 768,00 |
| 23.01.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -0,36% | 122,00 |
| 22.01.2026 | 50,64 | 50,64 | 50,54 | 50,54 | 2,35% | 55,00 |
| 21.01.2026 | 49,24 | 49,38 | 49,24 | 49,38 | -0,06% | 130,00 |
| 20.01.2026 | 49,18 | 49,41 | 49,18 | 49,41 | -2,51% | 94,00 |
| 19.01.2026 | 50,00 | 50,68 | 50,00 | 50,68 | -0,78% | 311,00 |
| 16.01.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 1,51% | 30,00 |
| 15.01.2026 | 50,80 | 50,82 | 50,32 | 50,32 | -1,87% | 1.050,00 |
| 14.01.2026 | 51,12 | 52,36 | 51,12 | 51,28 | -0,04% | 1.571,00 |
| 13.01.2026 | 47,40 | 51,38 | 47,40 | 51,30 | 9,38% | 3.513,00 |
| 12.01.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,95% | 70,00 |
| 09.01.2026 | 48,60 | 48,60 | 46,46 | 46,46 | -2,23% | 1.087,00 |
| 08.01.2026 | 47,61 | 48,89 | 47,37 | 47,52 | -0,61% | 1.237,00 |
| 07.01.2026 | 44,66 | 47,81 | 44,65 | 47,81 | 7,44% | 1.742,00 |
| 06.01.2026 | 42,85 | 44,50 | 42,85 | 44,50 | 2,16% | 93,00 |
| 05.01.2026 | 43,99 | 44,29 | 43,56 | 43,56 | 3,44% | 1.187,00 |
| 02.01.2026 | 43,63 | 43,63 | 42,11 | 42,11 | -3,28% | 2.271,00 |
| 30.12.2025 | 43,54 | 44,16 | 43,54 | 43,54 | -0,57% | 44,00 |
| 29.12.2025 | 43,33 | 43,79 | 43,33 | 43,79 | 1,45% | 1.651,00 |
| 23.12.2025 | 43,47 | 43,77 | 42,85 | 43,17 | -0,97% | - |
| 22.12.2025 | 43,59 | 43,59 | 43,59 | 43,59 | -0,02% | 298,00 |
| 19.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,41% | 58,00 |
| 18.12.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -1,88% | 49,00 |
| 17.12.2025 | 43,87 | 44,55 | 43,79 | 44,25 | 0,55% | - |
| 16.12.2025 | 43,88 | 44,01 | 43,64 | 44,01 | 0,02% | 349,00 |
| 15.12.2025 | 44,78 | 44,78 | 44,00 | 44,00 | -0,90% | 175,00 |
| 12.12.2025 | 44,99 | 45,65 | 44,38 | 44,40 | -1,86% | 66,00 |
| 11.12.2025 | 46,00 | 46,00 | 45,12 | 45,24 | -2,75% | 79,00 |
| 10.12.2025 | 46,60 | 46,60 | 46,12 | 46,52 | -3,28% | 139,00 |