34,820€
0,78%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,68 | 35,43 | 34,19 | 34,84 | 0,82% | - |
| 05.06.2025 | 35,18 | 35,29 | 33,70 | 34,55 | -1,80% | - |
| 04.06.2025 | 35,22 | 35,67 | 34,88 | 35,19 | -0,24% | 288,00 |
| 03.06.2025 | 34,63 | 35,45 | 33,43 | 35,27 | 1,80% | - |
| 02.06.2025 | 34,82 | 35,10 | 34,36 | 34,65 | -1,34% | - |
| 30.05.2025 | 35,08 | 35,13 | 35,07 | 35,12 | -0,41% | - |
| 29.05.2025 | 35,10 | 35,64 | 34,62 | 35,26 | 0,89% | - |
| 28.05.2025 | 36,21 | 36,32 | 34,90 | 34,95 | -3,45% | 3,00 |
| 27.05.2025 | 35,81 | 36,23 | 35,43 | 36,20 | 0,89% | - |
| 26.05.2025 | 35,24 | 35,88 | 35,10 | 35,88 | 1,80% | - |
| 23.05.2025 | 35,03 | 35,27 | 34,34 | 35,25 | 0,57% | - |
| 22.05.2025 | 36,12 | 36,25 | 34,97 | 35,05 | -3,10% | - |
| 21.05.2025 | 36,71 | 36,89 | 35,98 | 36,17 | -1,99% | - |
| 20.05.2025 | 36,96 | 37,40 | 36,77 | 36,90 | -0,26% | 2,00 |
| 19.05.2025 | 37,30 | 37,71 | 36,75 | 37,00 | -1,92% | - |
| 16.05.2025 | 37,27 | 37,82 | 36,99 | 37,72 | 1,22% | - |
| 15.05.2025 | 37,56 | 37,56 | 36,36 | 37,27 | -0,79% | - |
| 14.05.2025 | 37,80 | 37,89 | 37,00 | 37,56 | -0,37% | 50,00 |
| 13.05.2025 | 37,98 | 38,26 | 36,89 | 37,70 | -0,72% | - |
| 12.05.2025 | 36,73 | 38,78 | 36,63 | 37,98 | 3,80% | - |
| 09.05.2025 | 36,23 | 36,81 | 35,99 | 36,59 | 1,18% | - |
| 08.05.2025 | 35,49 | 36,61 | 35,15 | 36,16 | 1,90% | - |
| 07.05.2025 | 35,78 | 36,08 | 35,02 | 35,49 | -0,88% | - |
| 06.05.2025 | 35,89 | 37,21 | 35,20 | 35,80 | -0,22% | - |
| 05.05.2025 | 35,53 | 36,72 | 34,83 | 35,88 | 1,98% | 107,00 |
| 02.05.2025 | 33,27 | 35,50 | 33,27 | 35,19 | 5,77% | - |
| 30.04.2025 | 33,20 | 33,63 | 32,31 | 33,27 | 0,26% | - |
| 29.04.2025 | 32,14 | 33,25 | 32,04 | 33,18 | 3,38% | - |
| 28.04.2025 | 32,83 | 33,09 | 31,63 | 32,10 | -2,25% | - |
| 25.04.2025 | 31,60 | 33,24 | 31,41 | 32,84 | 3,92% | - |
| 24.04.2025 | 31,12 | 31,69 | 30,65 | 31,60 | 1,61% | - |
| 23.04.2025 | 30,16 | 31,20 | 30,16 | 31,10 | 2,96% | 2,00 |
| 22.04.2025 | 30,90 | 30,90 | 29,28 | 30,20 | -2,69% | - |
| 17.04.2025 | 30,02 | 31,07 | 29,53 | 31,04 | 3,14% | - |
| 16.04.2025 | 29,48 | 30,25 | 29,23 | 30,09 | 0,92% | - |
| 15.04.2025 | 30,18 | 30,73 | 29,65 | 29,82 | -1,45% | 11,00 |
| 14.04.2025 | 31,60 | 32,21 | 30,21 | 30,26 | -3,83% | - |
| 11.04.2025 | 29,72 | 31,65 | 28,83 | 31,46 | 5,77% | - |
| 10.04.2025 | 31,27 | 31,44 | 29,30 | 29,75 | -5,44% | - |
| 09.04.2025 | 30,42 | 32,34 | 29,35 | 31,46 | 3,78% | - |
| 08.04.2025 | 32,22 | 33,81 | 29,84 | 30,31 | -6,44% | 2,00 |
| 07.04.2025 | 29,07 | 32,77 | 27,47 | 32,40 | 11,25% | 85,00 |
| 04.04.2025 | 31,12 | 31,12 | 27,96 | 29,12 | -6,79% | - |
| 03.04.2025 | 34,28 | 34,28 | 31,09 | 31,24 | -9,59% | - |
| 02.04.2025 | 35,26 | 35,32 | 34,27 | 34,56 | -2,21% | - |
| 01.04.2025 | 34,74 | 35,75 | 34,55 | 35,34 | 1,67% | - |
| 31.03.2025 | 35,33 | 35,48 | 34,40 | 34,76 | -1,70% | - |
| 28.03.2025 | 35,24 | 35,52 | 34,43 | 35,36 | 0,35% | - |
| 27.03.2025 | 36,46 | 36,50 | 35,08 | 35,23 | -3,33% | - |
| 26.03.2025 | 36,27 | 36,92 | 36,26 | 36,45 | 0,43% | 2,00 |
| 25.03.2025 | 37,02 | 37,61 | 36,04 | 36,29 | -1,95% | - |
| 24.03.2025 | 36,67 | 37,25 | 36,26 | 37,01 | 0,91% | - |
| 21.03.2025 | 38,86 | 38,96 | 36,61 | 36,68 | -5,62% | - |
| 20.03.2025 | 38,12 | 38,98 | 37,64 | 38,86 | 1,95% | - |
| 19.03.2025 | 37,31 | 38,61 | 37,31 | 38,12 | 2,35% | - |
| 18.03.2025 | 36,88 | 37,93 | 36,76 | 37,24 | 0,84% | - |
| 17.03.2025 | 36,36 | 37,81 | 36,16 | 36,93 | 1,54% | 648,00 |
| 14.03.2025 | 35,71 | 36,50 | 35,58 | 36,37 | 1,73% | - |
| 13.03.2025 | 34,94 | 36,24 | 34,84 | 35,75 | 2,35% | 55,00 |
| 12.03.2025 | 34,89 | 35,37 | 34,37 | 34,93 | -0,09% | - |
| 11.03.2025 | 35,54 | 35,55 | 34,01 | 34,96 | -1,83% | 220,00 |
| 10.03.2025 | 36,44 | 36,53 | 35,37 | 35,61 | -2,86% | - |
| 07.03.2025 | 36,63 | 37,50 | 36,43 | 36,66 | -0,92% | 4,00 |
| 06.03.2025 | 36,39 | 37,38 | 36,08 | 37,00 | 1,75% | - |
| 05.03.2025 | 37,04 | 37,27 | 35,94 | 36,37 | -2,14% | - |
| 04.03.2025 | 37,52 | 38,04 | 36,20 | 37,16 | -0,81% | 15,00 |
| 03.03.2025 | 38,41 | 39,34 | 37,13 | 37,47 | -2,17% | - |
| 28.02.2025 | 37,92 | 39,52 | 37,67 | 38,30 | 0,82% | - |
| 27.02.2025 | 38,87 | 39,38 | 37,05 | 37,99 | -2,39% | - |
| 26.02.2025 | 39,14 | 39,71 | 38,60 | 38,92 | -0,69% | - |
| 25.02.2025 | 40,03 | 40,36 | 39,01 | 39,19 | -2,20% | - |
| 24.02.2025 | 39,78 | 40,23 | 38,96 | 40,07 | 1,73% | - |
| 21.02.2025 | 40,39 | 40,89 | 39,24 | 39,39 | -2,54% | - |
| 20.02.2025 | 41,13 | 41,31 | 39,96 | 40,41 | -1,87% | - |
| 19.02.2025 | 41,81 | 42,53 | 40,85 | 41,18 | -1,69% | - |
| 18.02.2025 | 42,92 | 42,92 | 41,47 | 41,89 | -2,65% | - |
| 17.02.2025 | 42,17 | 43,03 | 42,08 | 43,03 | 2,28% | - |
| 14.02.2025 | 42,73 | 44,12 | 41,29 | 42,07 | -1,63% | 23,00 |
| 13.02.2025 | 46,10 | 46,59 | 42,24 | 42,77 | -7,17% | - |
| 12.02.2025 | 46,50 | 47,57 | 45,72 | 46,07 | -0,80% | - |
| 11.02.2025 | 46,80 | 47,09 | 46,12 | 46,44 | -0,42% | 2,00 |
| 10.02.2025 | 45,60 | 46,98 | 45,03 | 46,64 | 2,31% | - |
| 07.02.2025 | 46,82 | 47,36 | 45,58 | 45,58 | -2,68% | - |
| 06.02.2025 | 47,70 | 48,21 | 46,52 | 46,84 | -1,61% | 21,00 |
| 05.02.2025 | 48,28 | 48,34 | 47,04 | 47,60 | -1,32% | - |
| 04.02.2025 | 46,58 | 49,25 | 45,49 | 48,24 | 3,46% | - |
| 03.02.2025 | 45,94 | 46,95 | 45,72 | 46,62 | 1,13% | 18,00 |
| 31.01.2025 | 46,14 | 47,11 | 45,36 | 46,10 | 0,40% | 8,00 |
| 30.01.2025 | 45,85 | 46,40 | 45,44 | 45,92 | 0,15% | 4,00 |
| 29.01.2025 | 44,45 | 46,15 | 44,37 | 45,85 | 3,42% | - |
| 28.01.2025 | 44,53 | 45,68 | 44,04 | 44,33 | -0,55% | - |
| 27.01.2025 | 44,26 | 45,72 | 43,76 | 44,58 | 0,53% | - |
| 24.01.2025 | 45,63 | 45,86 | 43,47 | 44,34 | -2,90% | - |
| 23.01.2025 | 45,88 | 46,63 | 45,20 | 45,67 | -0,65% | - |
| 22.01.2025 | 46,01 | 46,94 | 45,16 | 45,97 | -0,02% | - |
| 21.01.2025 | 50,89 | 51,22 | 45,96 | 45,98 | -9,66% | 20,00 |
| 20.01.2025 | 51,42 | 51,42 | 50,83 | 50,89 | -1,07% | - |
| 17.01.2025 | 52,82 | 53,15 | 50,52 | 51,44 | -2,83% | 15,00 |
| 16.01.2025 | 54,99 | 55,14 | 52,48 | 52,94 | -3,61% | - |
| 15.01.2025 | 54,68 | 55,03 | 53,62 | 54,92 | 0,38% | - |