44,270€
-2,66%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 42,12 | 43,32 | 41,91 | 42,74 | 1,26% | 2,00 |
| 26.08.2025 | 41,95 | 42,27 | 41,20 | 42,21 | 0,57% | - |
| 25.08.2025 | 41,72 | 42,17 | 41,18 | 41,97 | 0,43% | - |
| 22.08.2025 | 41,64 | 42,01 | 41,36 | 41,79 | 0,54% | - |
| 21.08.2025 | 39,59 | 41,75 | 39,51 | 41,57 | 4,80% | 25,00 |
| 20.08.2025 | 39,16 | 40,44 | 39,06 | 39,66 | 1,21% | - |
| 19.08.2025 | 40,08 | 40,28 | 39,06 | 39,19 | -2,26% | - |
| 18.08.2025 | 38,31 | 40,44 | 38,30 | 40,09 | 4,32% | - |
| 15.08.2025 | 38,81 | 38,82 | 38,04 | 38,43 | -0,35% | - |
| 14.08.2025 | 38,45 | 39,09 | 38,14 | 38,57 | 0,22% | - |
| 13.08.2025 | 38,01 | 38,73 | 37,70 | 38,48 | -0,23% | 8,00 |
| 12.08.2025 | 37,94 | 39,23 | 37,90 | 38,57 | 1,54% | - |
| 11.08.2025 | 39,23 | 39,48 | 37,73 | 37,99 | -3,17% | 25,00 |
| 08.08.2025 | 40,32 | 41,32 | 38,81 | 39,23 | -2,87% | - |
| 07.08.2025 | 40,79 | 41,35 | 40,07 | 40,39 | -1,25% | 29,00 |
| 06.08.2025 | 42,34 | 42,55 | 40,88 | 40,90 | -3,42% | 196,00 |
| 05.08.2025 | 41,35 | 42,73 | 41,25 | 42,35 | 2,38% | 131,00 |
| 04.08.2025 | 40,42 | 41,94 | 40,42 | 41,37 | 1,58% | - |
| 01.08.2025 | 39,60 | 40,85 | 38,39 | 40,72 | 2,93% | - |
| 31.07.2025 | 39,97 | 40,73 | 38,92 | 39,56 | -1,00% | - |
| 30.07.2025 | 38,55 | 41,67 | 38,55 | 39,96 | 2,29% | 522,00 |
| 29.07.2025 | 38,69 | 39,13 | 38,30 | 39,07 | 1,02% | 50,00 |
| 28.07.2025 | 37,68 | 38,68 | 37,54 | 38,67 | 3,01% | - |