29,675€
-5,01%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,12 | 31,12 | 29,61 | 29,73 | -4,85% | - |
| 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% | - |
| 14.01.2025 | 55,34 | 55,46 | 53,51 | 54,71 | -1,05% | 27,00 |
| 13.01.2025 | 53,54 | 55,57 | 53,31 | 55,29 | 3,29% | 15,00 |
| 10.01.2025 | 50,79 | 54,80 | 50,72 | 53,53 | 5,39% | - |
| 09.01.2025 | 50,77 | 50,89 | 50,69 | 50,79 | 0,08% | - |
| 08.01.2025 | 51,14 | 51,54 | 49,79 | 50,75 | -0,86% | - |
| 07.01.2025 | 46,37 | 51,40 | 46,16 | 51,19 | 10,49% | - |
| 06.01.2025 | 47,40 | 48,16 | 46,08 | 46,33 | -2,21% | - |
| 03.01.2025 | 48,73 | 49,10 | 46,95 | 47,38 | -2,76% | - |
| 02.01.2025 | 47,47 | 49,67 | 47,47 | 48,72 | 3,68% | 21,00 |
| 30.12.2024 | 47,49 | 47,49 | 46,95 | 46,99 | 0,38% | - |
| 27.12.2024 | 46,97 | 47,39 | 46,28 | 46,81 | -1,78% | - |
| 23.12.2024 | 45,47 | 47,67 | 45,43 | 47,66 | 4,83% | - |
| 20.12.2024 | 45,59 | 46,21 | 44,76 | 45,47 | -0,30% | - |
| 19.12.2024 | 46,24 | 46,75 | 45,04 | 45,60 | -1,39% | - |
| 18.12.2024 | 44,94 | 46,86 | 44,88 | 46,25 | 2,88% | - |
| 17.12.2024 | 45,14 | 45,23 | 43,76 | 44,95 | -0,58% | - |
| 16.12.2024 | 45,99 | 46,13 | 44,87 | 45,21 | -1,44% | - |
| 13.12.2024 | 45,31 | 46,26 | 44,78 | 45,87 | 1,24% | - |
| 12.12.2024 | 45,21 | 45,85 | 44,58 | 45,31 | 0,22% | 6,00 |
| 11.12.2024 | 46,51 | 47,07 | 45,20 | 45,21 | -2,63% | - |
| 10.12.2024 | 46,31 | 46,94 | 45,74 | 46,43 | 0,52% | - |
| 09.12.2024 | 46,10 | 47,00 | 45,83 | 46,19 | -0,06% | - |
| 06.12.2024 | 46,81 | 46,97 | 45,57 | 46,22 | -1,34% | - |
| 05.12.2024 | 48,24 | 48,24 | 46,73 | 46,85 | -2,87% | - |
| 04.12.2024 | 49,26 | 49,83 | 47,69 | 48,24 | -2,08% | - |
| 03.12.2024 | 47,80 | 49,67 | 47,41 | 49,26 | 2,90% | - |
| 02.12.2024 | 47,89 | 48,43 | 46,97 | 47,87 | -0,15% | - |
| 29.11.2024 | 48,16 | 48,32 | 47,35 | 47,94 | -0,46% | - |
| 28.11.2024 | 47,97 | 48,19 | 47,97 | 48,16 | 0,61% | - |
| 27.11.2024 | 48,82 | 49,14 | 47,51 | 47,87 | -1,93% | - |
| 26.11.2024 | 49,32 | 50,11 | 48,60 | 48,81 | -1,07% | - |
| 25.11.2024 | 50,61 | 50,81 | 48,96 | 49,34 | -2,62% | - |
| 22.11.2024 | 50,18 | 50,84 | 50,05 | 50,67 | 0,42% | - |
| 21.11.2024 | 52,02 | 52,22 | 49,69 | 50,46 | -2,77% | - |
| 20.11.2024 | 52,57 | 53,69 | 51,56 | 51,90 | -1,16% | - |
| 19.11.2024 | 51,48 | 52,81 | 51,47 | 52,51 | 2,00% | - |
| 18.11.2024 | 50,68 | 51,74 | 50,68 | 51,48 | 1,58% | - |
| 15.11.2024 | 52,21 | 52,49 | 50,66 | 50,68 | -3,00% | - |
| 14.11.2024 | 51,28 | 52,47 | 50,91 | 52,25 | 1,81% | - |
| 13.11.2024 | 50,00 | 52,20 | 49,59 | 51,32 | 2,61% | - |
| 12.11.2024 | 51,22 | 51,41 | 49,76 | 50,02 | -2,39% | 3,00 |
| 11.11.2024 | 51,01 | 51,60 | 50,72 | 51,24 | 0,29% | - |