66,610€
-1,57%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 67,53 | 68,07 | 66,51 | 66,55 | -1,66% | - |
| 05.03.2026 | 68,92 | 70,58 | 66,49 | 67,67 | -1,67% | - |
| 04.03.2026 | 68,39 | 69,74 | 66,89 | 68,82 | -0,84% | 48,00 |
| 03.03.2026 | 66,96 | 71,29 | 66,86 | 69,40 | 3,71% | 200,00 |
| 02.03.2026 | 68,00 | 75,00 | 65,26 | 66,92 | 0,25% | 525,00 |
| 27.02.2026 | 65,27 | 67,22 | 64,77 | 66,75 | 2,42% | 125,00 |
| 26.02.2026 | 62,49 | 65,17 | 62,13 | 65,17 | 4,81% | - |
| 25.02.2026 | 62,32 | 62,64 | 60,79 | 62,18 | -0,03% | 97,00 |
| 24.02.2026 | 61,04 | 62,42 | 60,44 | 62,20 | 2,39% | - |
| 23.02.2026 | 60,81 | 61,35 | 60,22 | 60,75 | -0,10% | - |
| 20.02.2026 | 61,63 | 62,56 | 60,38 | 60,81 | -1,25% | 3,00 |
| 19.02.2026 | 60,00 | 61,86 | 59,70 | 61,58 | 3,11% | 10,00 |
| 18.02.2026 | 59,13 | 60,52 | 59,12 | 59,72 | 1,00% | - |
| 17.02.2026 | 59,54 | 60,15 | 58,96 | 59,13 | -0,71% | 2,00 |
| 16.02.2026 | 59,47 | 60,00 | 59,46 | 59,55 | 0,90% | - |
| 13.02.2026 | 57,04 | 59,51 | 56,49 | 59,02 | 2,71% | - |
| 12.02.2026 | 59,09 | 60,12 | 57,35 | 57,46 | -1,49% | 350,00 |
| 11.02.2026 | 57,25 | 59,83 | 57,19 | 58,33 | 1,89% | - |
| 10.02.2026 | 57,25 | 57,43 | 56,22 | 57,25 | 0,65% | - |
| 09.02.2026 | 57,37 | 58,06 | 55,02 | 56,88 | -1,25% | 73,00 |
| 06.02.2026 | 55,53 | 57,61 | 54,52 | 57,60 | 3,47% | 19,00 |
| 05.02.2026 | 55,31 | 56,20 | 53,96 | 55,67 | 1,72% | - |
| 04.02.2026 | 55,31 | 55,31 | 54,26 | 54,73 | -0,55% | 104,00 |
| 03.02.2026 | 53,99 | 55,27 | 53,93 | 55,03 | 1,98% | - |
| 02.02.2026 | 53,70 | 54,16 | 52,54 | 53,96 | 1,33% | 200,00 |
| 30.01.2026 | 52,94 | 53,72 | 52,43 | 53,25 | 1,06% | 29,00 |
| 29.01.2026 | 52,17 | 52,87 | 50,91 | 52,69 | 0,76% | 7,00 |
| 28.01.2026 | 50,02 | 52,33 | 49,78 | 52,29 | 4,88% | - |
| 27.01.2026 | 48,33 | 50,17 | 47,70 | 49,86 | 2,24% | 10,00 |
| 26.01.2026 | 49,49 | 50,76 | 48,64 | 48,77 | -2,35% | - |
| 23.01.2026 | 48,58 | 51,37 | 48,46 | 49,94 | 2,50% | - |
| 22.01.2026 | 50,22 | 51,07 | 48,32 | 48,72 | -2,64% | 500,00 |
| 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 |