73,540€
0,14%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 74,03 | 74,03 | 72,03 | 73,46 | 0,03% | - |
| 13.05.2024 | 72,27 | 74,07 | 72,03 | 73,44 | 1,48% | - |
| 10.05.2024 | 71,22 | 73,86 | 71,22 | 72,37 | 1,61% | - |
| 09.05.2024 | 70,19 | 72,09 | 69,11 | 71,22 | 1,53% | 5,00 |
| 08.05.2024 | 67,72 | 70,27 | 67,51 | 70,15 | 3,65% | - |
| 07.05.2024 | 66,87 | 68,07 | 66,79 | 67,68 | 1,21% | 5,00 |
| 06.05.2024 | 67,22 | 68,31 | 66,43 | 66,87 | -0,52% | - |
| 03.05.2024 | 66,67 | 67,36 | 65,94 | 67,22 | 0,69% | 36,00 |
| 02.05.2024 | 66,57 | 66,93 | 64,56 | 66,76 | 1,24% | 39,00 |
| 30.04.2024 | 67,40 | 67,92 | 65,79 | 65,94 | -2,05% | - |
| 29.04.2024 | 67,84 | 68,40 | 67,05 | 67,32 | -1,04% | 2,00 |
| 26.04.2024 | 67,56 | 68,23 | 66,88 | 68,03 | 1,20% | - |
| 25.04.2024 | 66,15 | 67,24 | 65,47 | 67,22 | 1,43% | - |
| 24.04.2024 | 66,01 | 66,55 | 65,59 | 66,27 | 0,15% | - |
| 23.04.2024 | 65,62 | 66,78 | 64,97 | 66,17 | 0,78% | - |
| 22.04.2024 | 65,22 | 65,90 | 64,24 | 65,66 | 0,52% | - |
| 19.04.2024 | 64,71 | 65,67 | 63,82 | 65,32 | 1,38% | - |
| 18.04.2024 | 66,33 | 66,63 | 63,73 | 64,43 | -2,75% | - |
| 17.04.2024 | 66,83 | 68,21 | 66,11 | 66,25 | -0,93% | - |
| 16.04.2024 | 66,33 | 67,28 | 65,25 | 66,87 | 0,78% | - |
| 15.04.2024 | 66,31 | 67,49 | 65,93 | 66,35 | -0,48% | 8,00 |
| 12.04.2024 | 66,81 | 68,42 | 66,27 | 66,67 | -0,09% | - |
| 11.04.2024 | 65,86 | 67,13 | 65,10 | 66,73 | 2,32% | 18,00 |
| 10.04.2024 | 63,90 | 65,37 | 63,48 | 65,22 | 2,55% | - |
| 09.04.2024 | 64,91 | 65,69 | 63,26 | 63,60 | -2,39% | 200,00 |
| 08.04.2024 | 66,00 | 66,39 | 64,41 | 65,16 | -1,50% | - |
| 05.04.2024 | 66,57 | 67,23 | 65,73 | 66,15 | -0,66% | - |
| 04.04.2024 | 67,60 | 67,94 | 66,21 | 66,59 | -1,45% | 50,00 |
| 03.04.2024 | 67,42 | 68,41 | 66,54 | 67,57 | 0,40% | 180,00 |
| 02.04.2024 | 67,37 | 67,77 | 66,45 | 67,30 | 1,22% | - |
| 28.03.2024 | 65,17 | 66,58 | 65,08 | 66,49 | 2,12% | - |
| 27.03.2024 | 65,14 | 65,54 | 64,55 | 65,11 | 0,02% | - |
| 26.03.2024 | 66,39 | 66,83 | 65,01 | 65,10 | -1,94% | - |
| 25.03.2024 | 66,75 | 67,68 | 66,30 | 66,39 | -1,03% | 44,00 |
| 22.03.2024 | 67,28 | 67,68 | 66,55 | 67,08 | -0,27% | - |
| 21.03.2024 | 66,13 | 67,58 | 65,63 | 67,26 | 1,83% | - |
| 20.03.2024 | 66,77 | 68,86 | 65,22 | 66,05 | -1,08% | 100,00 |
| 19.03.2024 | 66,03 | 67,71 | 65,70 | 66,77 | 1,12% | - |
| 18.03.2024 | 65,90 | 66,44 | 64,87 | 66,03 | 0,72% | - |
| 15.03.2024 | 66,11 | 66,80 | 64,67 | 65,56 | -0,64% | - |
| 14.03.2024 | 64,87 | 67,31 | 64,75 | 65,98 | 1,20% | - |
| 13.03.2024 | 62,95 | 65,56 | 62,95 | 65,20 | 3,21% | - |
| 12.03.2024 | 62,43 | 64,12 | 62,32 | 63,17 | 1,19% | - |
| 11.03.2024 | 62,45 | 62,58 | 61,62 | 62,43 | -1,31% | - |
| 08.03.2024 | 63,44 | 63,44 | 61,99 | 63,26 | -0,06% | - |
| 07.03.2024 | 62,65 | 63,59 | 62,05 | 63,30 | 1,10% | - |
| 06.03.2024 | 61,58 | 62,81 | 61,19 | 62,61 | 1,80% | - |
| 05.03.2024 | 59,60 | 61,93 | 59,32 | 61,50 | 3,19% | - |
| 04.03.2024 | 61,84 | 62,09 | 59,56 | 59,60 | -3,68% | - |
| 01.03.2024 | 62,09 | 62,96 | 61,85 | 61,88 | -0,43% | - |
| 29.02.2024 | 61,64 | 62,74 | 60,97 | 62,15 | 0,79% | 125,00 |
| 28.02.2024 | 62,58 | 62,83 | 61,30 | 61,66 | -0,47% | 35,00 |
| 27.02.2024 | 62,69 | 62,94 | 61,54 | 61,95 | -0,99% | - |
| 26.02.2024 | 61,52 | 63,30 | 61,06 | 62,57 | 2,01% | 2,00 |
| 23.02.2024 | 61,84 | 62,27 | 60,24 | 61,34 | -0,71% | - |
| 22.02.2024 | 61,10 | 62,06 | 59,68 | 61,78 | 0,59% | - |
| 21.02.2024 | 61,20 | 62,38 | 60,28 | 61,42 | 0,36% | 10,00 |
| 20.02.2024 | 63,70 | 64,53 | 60,99 | 61,20 | -3,92% | - |
| 19.02.2024 | 64,51 | 64,55 | 63,45 | 63,70 | -1,19% | - |
| 16.02.2024 | 65,90 | 67,22 | 64,12 | 64,47 | -2,18% | - |
| 15.02.2024 | 61,78 | 66,17 | 60,75 | 65,91 | 6,51% | 49,00 |
| 14.02.2024 | 62,99 | 65,20 | 60,73 | 61,88 | -1,73% | - |
| 13.02.2024 | 63,20 | 63,84 | 62,16 | 62,97 | -0,55% | - |
| 12.02.2024 | 61,18 | 63,69 | 60,86 | 63,32 | 3,60% | - |
| 09.02.2024 | 61,74 | 61,87 | 60,87 | 61,12 | -0,62% | - |
| 08.02.2024 | 61,84 | 62,33 | 60,98 | 61,50 | -0,55% | - |
| 07.02.2024 | 60,51 | 62,78 | 59,61 | 61,84 | 1,83% | 6,00 |
| 06.02.2024 | 61,84 | 62,95 | 60,34 | 60,73 | -1,99% | 5,00 |
| 05.02.2024 | 61,98 | 63,01 | 61,00 | 61,96 | 0,06% | 50,00 |
| 02.02.2024 | 62,61 | 63,42 | 60,46 | 61,92 | -1,10% | 5,00 |
| 01.02.2024 | 65,36 | 67,32 | 59,34 | 62,61 | -4,47% | 250,00 |
| 31.01.2024 | 65,62 | 66,35 | 64,26 | 65,54 | -0,86% | 5,00 |
| 30.01.2024 | 65,14 | 66,32 | 64,41 | 66,11 | 1,38% | - |
| 29.01.2024 | 66,19 | 67,25 | 64,40 | 65,21 | -1,21% | 12,00 |
| 26.01.2024 | 63,62 | 66,02 | 63,05 | 66,01 | 3,92% | - |
| 25.01.2024 | 63,80 | 64,72 | 63,31 | 63,52 | -0,20% | - |
| 24.01.2024 | 60,81 | 64,32 | 60,81 | 63,65 | 4,21% | 40,00 |
| 23.01.2024 | 59,92 | 61,26 | 59,59 | 61,08 | 1,58% | - |
| 22.01.2024 | 59,24 | 61,88 | 59,24 | 60,13 | 0,62% | - |
| 19.01.2024 | 60,41 | 61,45 | 59,37 | 59,76 | -1,08% | 203,00 |
| 18.01.2024 | 59,12 | 60,78 | 58,95 | 60,41 | 2,01% | - |
| 17.01.2024 | 57,86 | 60,22 | 56,73 | 59,22 | 2,32% | 21,00 |
| 16.01.2024 | 59,46 | 60,62 | 57,80 | 57,88 | -2,66% | - |
| 15.01.2024 | 59,10 | 59,59 | 58,91 | 59,46 | 0,54% | 42,00 |
| 12.01.2024 | 58,07 | 61,65 | 58,07 | 59,14 | 1,91% | 16,00 |
| 11.01.2024 | 57,19 | 58,08 | 56,01 | 58,03 | 1,66% | 10,00 |
| 10.01.2024 | 57,52 | 57,82 | 55,86 | 57,08 | -0,92% | 27,00 |
| 09.01.2024 | 57,30 | 58,35 | 56,27 | 57,61 | -0,02% | - |
| 08.01.2024 | 59,26 | 59,77 | 56,46 | 57,62 | -2,60% | - |
| 05.01.2024 | 58,77 | 60,12 | 58,07 | 59,16 | 0,53% | 200,00 |
| 04.01.2024 | 59,38 | 61,06 | 58,67 | 58,85 | -0,81% | - |
| 03.01.2024 | 57,16 | 59,44 | 56,60 | 59,33 | 3,94% | 16,00 |
| 02.01.2024 | 55,40 | 58,04 | 54,98 | 57,08 | 3,03% | - |
| 29.12.2023 | 54,83 | 55,40 | 54,83 | 55,40 | 0,76% | - |
| 28.12.2023 | 55,42 | 56,16 | 54,93 | 54,98 | -0,90% | - |
| 27.12.2023 | 58,31 | 58,31 | 55,37 | 55,48 | -5,21% | - |
| 22.12.2023 | 58,09 | 58,93 | 57,78 | 58,53 | 0,79% | - |
| 21.12.2023 | 56,17 | 58,14 | 56,17 | 58,07 | 3,05% | - |
| 20.12.2023 | 56,79 | 57,43 | 56,10 | 56,35 | -0,88% | - |
| 19.12.2023 | 55,16 | 56,91 | 54,68 | 56,85 | 3,03% | 6,00 |