74,120€
0,80%
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 | 73,54 | 73,54 | 73,54 | 0,01% | - |
| 22.10.2026 | 73,52 | 74,49 | 72,67 | 73,53 | -0,54% | - |
| 21.10.2026 | 72,03 | 74,70 | 71,91 | 73,93 | 2,78% | 49,00 |
| 20.10.2026 | 72,05 | 72,90 | 70,76 | 71,93 | -0,28% | 3.310,00 |
| 19.10.2026 | 72,91 | 74,28 | 70,25 | 72,13 | -0,50% | 1.015,00 |
| 16.10.2026 | 73,65 | 75,21 | 72,25 | 72,49 | -1,81% | 58,00 |
| 15.10.2026 | 73,57 | 74,32 | 73,48 | 73,83 | -4,23% | - |
| 14.10.2026 | 79,28 | 80,51 | 75,82 | 77,09 | -2,73% | 1.584,00 |
| 13.10.2026 | 78,54 | 79,54 | 77,43 | 79,25 | 1,05% | 451,00 |
| 12.10.2026 | 76,16 | 79,40 | 76,16 | 78,43 | 3,18% | 1.317,00 |
| 09.10.2026 | 78,98 | 79,03 | 75,62 | 76,01 | -3,58% | 164,00 |
| 08.10.2026 | 75,38 | 78,86 | 75,00 | 78,83 | 4,45% | 630,00 |
| 07.10.2026 | 76,71 | 77,92 | 75,23 | 75,47 | -1,46% | 792,00 |
| 06.10.2026 | 77,19 | 77,31 | 74,39 | 76,59 | -0,55% | 52,00 |
| 05.10.2026 | 76,94 | 79,80 | 75,14 | 77,01 | 0,50% | 1.016,00 |
| 02.10.2026 | 76,43 | 77,33 | 75,01 | 76,63 | 0,60% | 2.400,00 |
| 01.10.2026 | 74,16 | 76,39 | 73,68 | 76,17 | 3,06% | 156,00 |
| 30.09.2026 | 73,88 | 76,50 | 73,33 | 73,91 | 0,33% | 297,00 |
| 29.09.2026 | 73,14 | 74,41 | 72,25 | 73,67 | 0,66% | 14,00 |
| 28.09.2026 | 71,41 | 74,73 | 71,34 | 73,19 | 2,32% | - |
| 25.09.2026 | 71,24 | 72,20 | 70,32 | 71,53 | 0,51% | 350,00 |
| 24.09.2026 | 71,21 | 72,24 | 70,66 | 71,17 | -0,28% | - |
| 23.09.2026 | 71,97 | 72,85 | 70,49 | 71,37 | -0,78% | 398,00 |
| 22.09.2026 | 75,19 | 75,30 | 71,85 | 71,93 | -4,31% | 1.713,00 |
| 21.09.2026 | 76,24 | 78,26 | 74,00 | 75,17 | -0,87% | 1.154,00 |
| 18.09.2026 | 76,66 | 77,48 | 75,10 | 75,83 | -0,91% | 268,00 |
| 17.09.2026 | 75,19 | 78,48 | 75,03 | 76,53 | 2,52% | 187,00 |
| 16.09.2026 | 74,38 | 75,93 | 73,97 | 74,65 | 0,51% | - |
| 15.09.2026 | 74,12 | 75,58 | 73,58 | 74,27 | 0,41% | 1.056,00 |
| 14.09.2026 | 73,52 | 74,65 | 72,86 | 73,97 | 1,54% | 651,00 |
| 11.09.2026 | 73,07 | 73,80 | 71,62 | 72,85 | 0,04% | 1.132,00 |
| 10.09.2026 | 71,65 | 73,05 | 71,46 | 72,82 | 1,93% | 1.645,00 |
| 09.09.2026 | 70,66 | 72,02 | 69,87 | 71,44 | 1,08% | - |
| 08.09.2026 | 70,71 | 71,12 | 69,68 | 70,68 | -0,28% | - |
| 07.09.2026 | 70,56 | 71,05 | 70,56 | 70,88 | 0,13% | 54,00 |
| 04.09.2026 | 68,89 | 71,23 | 68,63 | 70,79 | 2,77% | 87,00 |
| 03.09.2026 | 70,32 | 70,39 | 68,21 | 68,88 | -1,99% | 28,00 |
| 02.09.2026 | 68,60 | 70,49 | 66,60 | 70,28 | 2,34% | - |
| 01.09.2026 | 68,01 | 68,77 | 67,18 | 68,67 | 1,13% | - |
| 31.08.2026 | 67,38 | 67,98 | 66,47 | 67,90 | 0,77% | 451,00 |
| 28.08.2026 | 66,51 | 68,04 | 66,48 | 67,38 | 1,31% | 108,00 |
| 27.08.2026 | 64,33 | 67,08 | 64,06 | 66,51 | 3,50% | 97,00 |
| 26.08.2026 | 66,35 | 66,64 | 63,47 | 64,26 | -2,78% | - |
| 25.08.2026 | 67,11 | 67,39 | 66,04 | 66,10 | -1,40% | - |
| 24.08.2026 | 67,17 | 67,51 | 66,54 | 67,04 | -0,27% | - |
| 21.08.2026 | 67,09 | 69,24 | 66,69 | 67,22 | 0,12% | 14,00 |
| 20.08.2026 | 67,16 | 68,31 | 67,06 | 67,14 | -1,02% | 80,00 |
| 19.08.2026 | 68,80 | 69,50 | 67,80 | 67,83 | -8,45% | - |
| 05.05.2026 | 71,40 | 74,54 | 70,76 | 74,09 | 4,03% | 300,00 |
| 04.05.2026 | 71,30 | 71,96 | 70,72 | 71,22 | 2,77% | 185,00 |
| 30.04.2026 | 69,39 | 69,81 | 67,71 | 69,30 | -0,16% | 375,00 |
| 29.04.2026 | 69,47 | 70,80 | 68,61 | 69,41 | 0,23% | 535,00 |
| 28.04.2026 | 68,12 | 70,03 | 67,92 | 69,25 | 1,78% | 417,00 |
| 27.04.2026 | 66,99 | 68,60 | 65,94 | 68,04 | 1,80% | 2.180,00 |
| 24.04.2026 | 66,27 | 67,00 | 65,40 | 66,84 | 1,17% | 90,00 |
| 23.04.2026 | 64,70 | 66,30 | 64,46 | 66,07 | 1,76% | 36,00 |
| 22.04.2026 | 63,84 | 65,07 | 62,50 | 64,93 | 2,14% | 250,00 |
| 21.04.2026 | 65,66 | 66,63 | 63,19 | 63,57 | -2,74% | 578,00 |
| 20.04.2026 | 65,00 | 65,67 | 62,21 | 65,36 | 2,17% | 3.132,00 |
| 17.04.2026 | 62,92 | 64,92 | 61,71 | 63,97 | 1,81% | 153,00 |
| 16.04.2026 | 62,74 | 63,76 | 61,69 | 62,83 | 0,24% | 272,00 |
| 15.04.2026 | 64,04 | 64,62 | 62,21 | 62,68 | 0,26% | - |
| 14.04.2026 | 65,00 | 65,34 | 62,07 | 62,52 | -3,82% | 215,00 |
| 13.04.2026 | 65,16 | 66,34 | 63,55 | 65,00 | 1,44% | 1.186,00 |
| 10.04.2026 | 64,94 | 65,10 | 61,84 | 64,08 | -1,43% | 233,00 |
| 09.04.2026 | 65,77 | 66,93 | 64,54 | 65,01 | -1,26% | 503,00 |
| 08.04.2026 | 61,00 | 65,89 | 61,00 | 65,84 | 3,86% | 1.317,00 |
| 07.04.2026 | 66,37 | 67,26 | 61,19 | 63,39 | -4,32% | 776,00 |
| 02.04.2026 | 65,00 | 67,07 | 63,81 | 66,25 | 3,55% | 2.420,00 |
| 01.04.2026 | 64,64 | 65,24 | 63,85 | 63,98 | -1,01% | 521,00 |
| 31.03.2026 | 64,64 | 65,58 | 64,11 | 64,63 | 0,58% | 243,00 |
| 30.03.2026 | 66,67 | 67,28 | 64,07 | 64,26 | -2,30% | 738,00 |
| 27.03.2026 | 63,59 | 65,81 | 63,59 | 65,77 | 2,62% | 319,00 |
| 26.03.2026 | 63,36 | 66,01 | 62,42 | 64,09 | 2,28% | 503,00 |
| 25.03.2026 | 65,02 | 65,55 | 61,99 | 62,66 | -3,26% | 1.817,00 |
| 24.03.2026 | 61,25 | 65,14 | 60,96 | 64,77 | 6,44% | 29,00 |
| 23.03.2026 | 58,39 | 61,42 | 58,39 | 60,85 | 3,56% | 14,00 |
| 20.03.2026 | 59,83 | 60,27 | 58,25 | 58,76 | -1,56% | 80,00 |
| 19.03.2026 | 60,05 | 60,59 | 58,61 | 59,69 | -0,20% | 8.907,00 |
| 18.03.2026 | 57,96 | 60,98 | 57,50 | 59,81 | 3,76% | 4.104,00 |
| 17.03.2026 | 59,63 | 60,06 | 57,38 | 57,64 | -3,09% | 1.314,00 |
| 16.03.2026 | 59,98 | 60,88 | 58,39 | 59,48 | 2,25% | 762,00 |
| 13.03.2026 | 58,67 | 59,14 | 57,23 | 58,17 | -0,78% | 234,00 |
| 12.03.2026 | 63,34 | 63,34 | 58,49 | 58,63 | -7,38% | 162,00 |
| 11.03.2026 | 64,85 | 64,85 | 62,16 | 63,30 | -2,36% | 240,00 |
| 10.03.2026 | 65,62 | 66,58 | 64,37 | 64,83 | -1,08% | 773,00 |
| 09.03.2026 | 68,58 | 68,62 | 65,43 | 65,54 | -0,98% | 5.087,00 |
| 06.03.2026 | 67,50 | 68,07 | 65,23 | 66,19 | -1,90% | 117,00 |
| 05.03.2026 | 68,91 | 70,00 | 66,49 | 67,47 | -2,10% | 589,00 |
| 04.03.2026 | 68,55 | 69,75 | 66,84 | 68,92 | 0,76% | 697,00 |
| 03.03.2026 | 69,12 | 69,96 | 66,81 | 68,40 | 2,17% | 1.804,00 |
| 02.03.2026 | 74,50 | 75,00 | 65,28 | 66,95 | 0,01% | 4.153,00 |
| 27.02.2026 | 64,99 | 67,22 | 64,84 | 66,94 | 2,56% | 598,00 |
| 26.02.2026 | 62,36 | 65,27 | 62,13 | 65,27 | 4,47% | 297,00 |
| 25.02.2026 | 62,16 | 62,64 | 60,77 | 62,48 | 0,26% | - |
| 24.02.2026 | 61,08 | 62,47 | 60,44 | 62,32 | 2,26% | 438,00 |
| 23.02.2026 | 60,38 | 61,35 | 60,21 | 60,94 | 0,20% | 366,00 |
| 20.02.2026 | 62,09 | 62,25 | 60,37 | 60,82 | -1,12% | 570,00 |
| 19.02.2026 | 60,08 | 61,93 | 59,74 | 61,51 | 2,45% | 1.616,00 |
| 18.02.2026 | 59,17 | 60,53 | 59,16 | 60,04 | 1,62% | - |