69,950€
-0,99%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.02.2026 | 59,73 | 60,15 | 59,02 | 59,08 | -0,79% | - |
| 16.02.2026 | 59,53 | 59,75 | 59,46 | 59,55 | 0,22% | 30,00 |
| 13.02.2026 | 57,04 | 59,50 | 56,52 | 59,42 | 4,08% | - |
| 12.02.2026 | 59,09 | 60,18 | 56,93 | 57,09 | -3,02% | 2.068,00 |
| 11.02.2026 | 57,30 | 59,83 | 57,20 | 58,87 | 2,79% | 3.066,00 |
| 10.02.2026 | 56,86 | 57,43 | 56,21 | 57,27 | 0,86% | - |
| 09.02.2026 | 57,74 | 58,17 | 56,40 | 56,78 | -1,92% | 326,00 |
| 06.02.2026 | 55,36 | 58,14 | 54,40 | 57,89 | 4,25% | 984,00 |
| 05.02.2026 | 54,94 | 56,08 | 54,03 | 55,53 | 1,63% | - |
| 04.02.2026 | 55,06 | 55,30 | 54,23 | 54,64 | -0,58% | 40,00 |
| 03.02.2026 | 53,96 | 55,28 | 53,93 | 54,96 | 1,68% | 893,00 |
| 02.02.2026 | 53,18 | 54,16 | 52,53 | 54,05 | 0,69% | 753,00 |
| 30.01.2026 | 52,77 | 53,72 | 52,43 | 53,68 | 1,44% | 159,00 |
| 29.01.2026 | 52,10 | 52,99 | 50,91 | 52,92 | 1,19% | 15,00 |
| 28.01.2026 | 50,00 | 52,36 | 49,90 | 52,30 | 4,89% | - |
| 27.01.2026 | 48,33 | 50,17 | 47,83 | 49,86 | 3,20% | 1.050,00 |
| 26.01.2026 | 49,32 | 50,75 | 48,29 | 48,32 | -2,37% | 80,00 |
| 23.01.2026 | 48,67 | 51,41 | 48,47 | 49,49 | 1,90% | 24,00 |
| 22.01.2026 | 50,90 | 51,05 | 48,32 | 48,57 | -3,43% | 164,00 |
| 21.01.2026 | 49,50 | 50,41 | 49,09 | 50,29 | 1,61% | 421,00 |
| 20.01.2026 | 50,20 | 50,23 | 49,19 | 49,50 | -1,65% | 90,00 |
| 19.01.2026 | 50,38 | 50,52 | 50,29 | 50,33 | -1,17% | - |
| 16.01.2026 | 50,28 | 51,45 | 50,21 | 50,92 | 1,29% | - |
| 15.01.2026 | 51,08 | 51,09 | 49,96 | 50,27 | -1,51% | 1.275,00 |
| 14.01.2026 | 51,46 | 52,49 | 50,57 | 51,04 | -1,07% | 552,00 |
| 13.01.2026 | 47,26 | 51,85 | 47,23 | 51,59 | 9,60% | 318,00 |
| 12.01.2026 | 46,92 | 47,62 | 46,53 | 47,07 | -0,10% | 123,00 |
| 09.01.2026 | 48,43 | 48,62 | 45,93 | 47,12 | -2,26% | 267,00 |
| 08.01.2026 | 47,89 | 49,55 | 46,94 | 48,21 | 0,31% | 396,00 |
| 07.01.2026 | 44,26 | 48,06 | 44,26 | 48,06 | 8,59% | 14,00 |
| 06.01.2026 | 42,17 | 44,89 | 42,12 | 44,26 | 4,81% | - |
| 05.01.2026 | 43,45 | 44,43 | 42,21 | 42,23 | -0,40% | 1.445,00 |
| 02.01.2026 | 43,27 | 43,53 | 41,74 | 42,40 | -3,37% | 95,00 |
| 30.12.2025 | 43,81 | 44,07 | 43,81 | 43,88 | 0,09% | 84,00 |
| 29.12.2025 | 43,69 | 44,09 | 42,85 | 43,84 | 1,80% | 5.400,00 |
| 23.12.2025 | 43,46 | 43,77 | 42,85 | 43,06 | -1,07% | - |
| 22.12.2025 | 43,80 | 44,21 | 43,48 | 43,53 | -0,58% | 15,00 |
| 19.12.2025 | 43,41 | 44,08 | 43,21 | 43,78 | 0,67% | 270,00 |
| 18.12.2025 | 44,10 | 44,40 | 43,32 | 43,49 | -1,54% | - |
| 17.12.2025 | 43,88 | 44,60 | 43,63 | 44,17 | 0,95% | 175,00 |
| 16.12.2025 | 44,21 | 44,24 | 43,50 | 43,76 | -1,26% | 102,00 |
| 15.12.2025 | 44,58 | 44,60 | 43,84 | 44,32 | 0,07% | 546,00 |
| 12.12.2025 | 45,44 | 45,50 | 44,23 | 44,29 | -2,36% | 640,00 |
| 11.12.2025 | 46,35 | 46,78 | 44,85 | 45,36 | -2,46% | 203,00 |
| 10.12.2025 | 47,19 | 47,60 | 45,97 | 46,50 | -1,29% | 273,00 |
| 09.12.2025 | 47,74 | 48,08 | 47,09 | 47,11 | -1,40% | 3,00 |
| 08.12.2025 | 47,97 | 48,76 | 47,49 | 47,78 | -0,51% | 28,00 |
| 05.12.2025 | 48,02 | 48,76 | 47,63 | 48,03 | -0,03% | - |