46,595€
0,36%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 46,45 | 46,58 | 46,44 | 46,57 | 0,30% | - |
| 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% | - |
| 25.07.2025 | 38,00 | 38,15 | 37,17 | 37,54 | -1,12% | - |
| 24.07.2025 | 37,96 | 38,28 | 37,47 | 37,97 | 0,07% | - |
| 23.07.2025 | 36,80 | 38,51 | 36,80 | 37,94 | 3,08% | - |
| 22.07.2025 | 37,33 | 37,33 | 36,25 | 36,81 | 0,42% | - |
| 21.07.2025 | 37,46 | 38,34 | 36,42 | 36,65 | -2,37% | - |
| 18.07.2025 | 37,72 | 37,88 | 36,99 | 37,54 | -0,52% | - |
| 17.07.2025 | 36,79 | 39,16 | 36,39 | 37,74 | 2,44% | - |
| 16.07.2025 | 38,17 | 38,74 | 36,76 | 36,84 | -3,62% | - |
| 15.07.2025 | 39,08 | 39,28 | 37,56 | 38,22 | -2,24% | - |
| 14.07.2025 | 38,46 | 39,84 | 38,03 | 39,10 | 0,75% | - |
| 11.07.2025 | 39,04 | 39,98 | 38,15 | 38,81 | -0,54% | - |
| 10.07.2025 | 35,60 | 39,72 | 35,42 | 39,02 | 9,50% | - |
| 09.07.2025 | 36,57 | 36,79 | 35,47 | 35,63 | -2,53% | - |
| 08.07.2025 | 36,89 | 37,34 | 36,41 | 36,56 | -0,81% | 25,00 |
| 07.07.2025 | 35,75 | 37,50 | 35,75 | 36,86 | 3,11% | - |
| 04.07.2025 | 35,85 | 35,90 | 35,72 | 35,75 | -0,85% | 15,00 |
| 03.07.2025 | 35,45 | 36,28 | 34,23 | 36,05 | 1,88% | - |
| 02.07.2025 | 33,80 | 35,43 | 33,68 | 35,39 | 4,61% | - |
| 01.07.2025 | 33,20 | 34,22 | 33,06 | 33,83 | 1,76% | - |
| 30.06.2025 | 34,43 | 34,69 | 32,96 | 33,24 | -3,65% | - |
| 27.06.2025 | 34,91 | 35,29 | 34,16 | 34,50 | -1,23% | - |
| 26.06.2025 | 35,10 | 35,29 | 34,59 | 34,93 | -0,50% | - |
| 25.06.2025 | 34,85 | 35,53 | 34,65 | 35,11 | 0,79% | - |
| 24.06.2025 | 36,62 | 36,74 | 34,75 | 34,83 | -4,72% | 570,00 |
| 23.06.2025 | 38,50 | 38,91 | 36,17 | 36,56 | -1,93% | 200,00 |
| 20.06.2025 | 38,18 | 38,74 | 36,84 | 37,28 | -2,36% | - |
| 19.06.2025 | 38,58 | 38,65 | 38,18 | 38,18 | -1,15% | 6,00 |
| 18.06.2025 | 38,84 | 39,21 | 37,78 | 38,62 | 0,26% | - |
| 17.06.2025 | 36,21 | 39,06 | 35,57 | 38,52 | 7,60% | 4,00 |
| 16.06.2025 | 37,56 | 37,79 | 35,51 | 35,80 | -4,66% | - |
| 13.06.2025 | 36,12 | 38,76 | 35,74 | 37,55 | 3,99% | 510,00 |
| 12.06.2025 | 35,89 | 36,58 | 35,04 | 36,11 | 0,54% | 4,00 |
| 11.06.2025 | 34,74 | 36,18 | 34,59 | 35,92 | 3,37% | - |
| 10.06.2025 | 34,74 | 35,27 | 34,48 | 34,75 | -0,03% | - |
| 09.06.2025 | 34,72 | 35,51 | 34,35 | 34,76 | -0,23% | - |
| 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% | - |