50,215€
1,30%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 49,63 | 50,27 | 49,10 | 50,04 | 0,95% | - |
| 20.01.2026 | 50,34 | 50,85 | 49,22 | 49,57 | -1,51% | - |
| 19.01.2026 | 51,25 | 51,25 | 50,29 | 50,33 | -0,94% | - |
| 16.01.2026 | 50,28 | 51,89 | 49,43 | 50,81 | 0,24% | - |
| 15.01.2026 | 50,95 | 51,77 | 49,94 | 50,69 | -1,86% | 20,00 |
| 14.01.2026 | 51,63 | 52,49 | 50,91 | 51,65 | 0,96% | 520,00 |
| 13.01.2026 | 47,28 | 51,62 | 47,18 | 51,16 | 8,77% | - |
| 12.01.2026 | 47,11 | 47,62 | 46,52 | 47,04 | 0,45% | - |
| 09.01.2026 | 48,44 | 48,62 | 46,07 | 46,83 | -2,90% | 7,00 |
| 08.01.2026 | 47,94 | 49,67 | 46,94 | 48,23 | 3,27% | - |
| 07.01.2026 | 44,44 | 47,12 | 44,27 | 46,70 | 5,82% | - |
| 06.01.2026 | 42,43 | 44,87 | 42,11 | 44,13 | 4,01% | 10,00 |
| 05.01.2026 | 42,53 | 44,43 | 42,42 | 42,43 | 0,18% | 40,00 |
| 02.01.2026 | 43,25 | 43,54 | 41,75 | 42,36 | -3,41% | - |
| 30.12.2025 | 43,86 | 43,88 | 43,80 | 43,85 | -0,44% | 16,00 |
| 29.12.2025 | 43,76 | 44,14 | 42,85 | 44,05 | 2,04% | 55,00 |
| 23.12.2025 | 43,61 | 43,77 | 42,86 | 43,17 | -1,02% | - |
| 22.12.2025 | 43,77 | 44,21 | 43,48 | 43,61 | -0,23% | - |
| 19.12.2025 | 43,49 | 44,08 | 43,22 | 43,71 | 0,39% | - |
| 18.12.2025 | 44,11 | 44,40 | 43,32 | 43,54 | -1,78% | - |
| 17.12.2025 | 43,81 | 44,94 | 43,63 | 44,33 | 1,42% | - |
| 16.12.2025 | 44,32 | 44,32 | 43,51 | 43,71 | -1,32% | - |
| 15.12.2025 | 44,27 | 44,90 | 43,86 | 44,30 | -0,07% | - |
| 12.12.2025 | 45,34 | 45,50 | 44,23 | 44,33 | -2,54% | - |
| 11.12.2025 | 46,47 | 46,78 | 44,85 | 45,48 | -2,25% | - |
| 10.12.2025 | 47,07 | 47,34 | 45,97 | 46,53 | -1,75% | - |
| 09.12.2025 | 47,75 | 48,24 | 47,20 | 47,36 | -0,79% | - |
| 08.12.2025 | 48,00 | 48,76 | 47,49 | 47,73 | -0,63% | - |
| 05.12.2025 | 48,06 | 48,76 | 47,56 | 48,04 | 0,30% | 25,00 |
| 04.12.2025 | 48,51 | 49,03 | 47,54 | 47,89 | -1,25% | - |
| 03.12.2025 | 48,42 | 49,30 | 48,38 | 48,50 | -0,16% | - |
| 02.12.2025 | 47,87 | 48,90 | 47,25 | 48,58 | 1,36% | - |
| 01.12.2025 | 49,42 | 50,03 | 47,37 | 47,93 | -3,34% | - |
| 28.11.2025 | 50,04 | 50,73 | 49,07 | 49,58 | -0,71% | - |
| 27.11.2025 | 49,94 | 50,03 | 49,91 | 49,94 | -0,05% | - |
| 26.11.2025 | 50,88 | 51,36 | 49,80 | 49,96 | -2,02% | - |
| 25.11.2025 | 52,27 | 52,29 | 50,70 | 50,99 | -2,65% | - |
| 24.11.2025 | 53,70 | 53,86 | 51,53 | 52,38 | -1,78% | 1,00 |
| 21.11.2025 | 52,19 | 53,42 | 52,03 | 53,33 | 2,22% | - |
| 20.11.2025 | 53,04 | 54,39 | 52,01 | 52,17 | -1,97% | - |
| 19.11.2025 | 53,71 | 53,95 | 52,56 | 53,22 | -0,95% | - |
| 18.11.2025 | 53,11 | 54,02 | 52,29 | 53,73 | 1,07% | 100,00 |
| 17.11.2025 | 53,22 | 53,66 | 52,71 | 53,16 | -0,21% | - |
| 14.11.2025 | 52,65 | 53,51 | 51,59 | 53,27 | 0,55% | - |
| 13.11.2025 | 54,37 | 54,56 | 52,83 | 52,98 | -2,21% | - |
| 12.11.2025 | 54,06 | 54,32 | 53,58 | 54,18 | 0,18% | - |
| 11.11.2025 | 55,84 | 56,45 | 52,87 | 54,08 | -3,13% | 64,00 |
| 10.11.2025 | 55,33 | 56,67 | 54,80 | 55,83 | 0,83% | 30,00 |
| 07.11.2025 | 54,81 | 55,81 | 54,29 | 55,37 | 1,15% | 25,00 |
| 06.11.2025 | 53,34 | 54,86 | 53,01 | 54,74 | 1,63% | - |
| 05.11.2025 | 52,86 | 53,88 | 52,45 | 53,86 | 2,18% | - |
| 04.11.2025 | 53,54 | 53,54 | 51,75 | 52,71 | -1,01% | - |
| 03.11.2025 | 53,55 | 54,03 | 52,53 | 53,25 | -0,37% | - |
| 31.10.2025 | 52,94 | 53,61 | 52,22 | 53,45 | 1,00% | - |
| 30.10.2025 | 53,47 | 54,08 | 51,37 | 52,92 | -1,60% | - |
| 29.10.2025 | 52,74 | 54,10 | 52,65 | 53,78 | 1,84% | - |
| 28.10.2025 | 51,69 | 52,81 | 51,53 | 52,81 | 2,25% | 22,00 |
| 27.10.2025 | 51,95 | 52,32 | 51,14 | 51,65 | -0,40% | - |
| 24.10.2025 | 51,93 | 52,73 | 51,48 | 51,86 | -0,59% | - |
| 23.10.2025 | 50,34 | 52,62 | 50,30 | 52,17 | 4,13% | 90,00 |
| 22.10.2025 | 49,04 | 50,10 | 48,60 | 50,10 | 2,23% | - |
| 21.10.2025 | 49,78 | 50,00 | 48,73 | 49,01 | -1,61% | - |
| 20.10.2025 | 49,52 | 50,60 | 49,23 | 49,81 | 1,22% | - |
| 17.10.2025 | 47,71 | 49,67 | 47,01 | 49,21 | 2,53% | - |
| 16.10.2025 | 46,98 | 50,17 | 46,90 | 47,99 | 1,89% | - |
| 15.10.2025 | 46,13 | 47,71 | 46,11 | 47,10 | 2,20% | 7,00 |
| 14.10.2025 | 46,92 | 46,92 | 45,39 | 46,09 | -2,02% | - |
| 13.10.2025 | 46,69 | 47,64 | 46,13 | 47,04 | 1,04% | 175,00 |
| 10.10.2025 | 48,02 | 48,41 | 46,55 | 46,55 | -3,81% | 50,00 |
| 09.10.2025 | 46,45 | 49,07 | 46,41 | 48,40 | 4,23% | - |
| 08.10.2025 | 46,77 | 47,16 | 45,94 | 46,43 | -0,31% | - |
| 07.10.2025 | 48,02 | 48,64 | 45,40 | 46,58 | -2,79% | - |
| 06.10.2025 | 48,80 | 49,52 | 47,88 | 47,91 | -1,37% | 1,00 |
| 03.10.2025 | 48,06 | 49,02 | 48,04 | 48,58 | 1,69% | - |
| 02.10.2025 | 48,19 | 48,78 | 47,56 | 47,77 | -1,32% | - |
| 01.10.2025 | 47,77 | 48,70 | 47,25 | 48,41 | 1,47% | - |
| 30.09.2025 | 48,70 | 49,03 | 47,11 | 47,71 | -1,87% | - |
| 29.09.2025 | 49,42 | 49,55 | 47,84 | 48,62 | -1,32% | - |
| 26.09.2025 | 49,45 | 49,68 | 48,29 | 49,27 | 0,43% | 2,00 |
| 25.09.2025 | 49,48 | 50,30 | 48,75 | 49,06 | -0,53% | - |
| 24.09.2025 | 49,51 | 50,18 | 48,97 | 49,32 | -0,90% | - |
| 23.09.2025 | 49,84 | 50,24 | 48,56 | 49,77 | 1,73% | - |
| 22.09.2025 | 50,08 | 50,14 | 48,91 | 48,93 | -2,38% | 60,00 |
| 19.09.2025 | 50,64 | 50,84 | 49,83 | 50,12 | -1,16% | 10,00 |
| 18.09.2025 | 51,01 | 51,29 | 49,80 | 50,71 | -0,74% | - |
| 17.09.2025 | 51,77 | 52,41 | 50,82 | 51,09 | 0,18% | - |
| 16.09.2025 | 51,71 | 52,46 | 50,69 | 51,00 | -1,33% | - |
| 15.09.2025 | 50,02 | 52,47 | 49,73 | 51,69 | 3,29% | 88,00 |
| 12.09.2025 | 49,71 | 50,83 | 49,53 | 50,05 | 1,25% | 202,00 |
| 11.09.2025 | 48,91 | 49,52 | 48,04 | 49,43 | 2,08% | 2,00 |
| 10.09.2025 | 48,73 | 48,84 | 48,03 | 48,42 | -0,94% | - |
| 09.09.2025 | 49,85 | 50,07 | 48,38 | 48,88 | -3,15% | - |
| 08.09.2025 | 45,26 | 50,52 | 45,26 | 50,47 | 11,62% | 50,00 |
| 05.09.2025 | 44,16 | 45,35 | 44,01 | 45,22 | 2,46% | - |
| 04.09.2025 | 44,35 | 44,78 | 43,54 | 44,13 | -0,54% | - |
| 03.09.2025 | 43,51 | 44,82 | 43,26 | 44,37 | 2,08% | 25,00 |
| 02.09.2025 | 43,08 | 43,70 | 42,82 | 43,47 | 0,84% | - |
| 01.09.2025 | 43,14 | 43,14 | 42,93 | 43,11 | -0,03% | 5,00 |
| 29.08.2025 | 42,71 | 43,15 | 42,34 | 43,12 | 0,96% | 2,00 |
| 28.08.2025 | 42,74 | 43,95 | 42,28 | 42,71 | -0,07% | 120,00 |