45,470€
-0,29%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 51,34 | 51,93 | 50,00 | 51,09 | -0,53% | 3,00 |
| 07.11.2024 | 52,68 | 53,67 | 51,22 | 51,36 | -2,49% | - |
| 06.11.2024 | 53,44 | 55,24 | 51,32 | 52,67 | 0,11% | - |
| 05.11.2024 | 53,25 | 53,72 | 52,22 | 52,61 | -1,65% | - |
| 04.11.2024 | 53,68 | 54,09 | 52,21 | 53,49 | -0,65% | - |
| 01.11.2024 | 53,56 | 54,42 | 53,24 | 53,84 | 0,22% | - |
| 31.10.2024 | 53,50 | 54,60 | 53,12 | 53,72 | 0,30% | 45,00 |
| 30.10.2024 | 55,13 | 55,14 | 52,60 | 53,56 | -2,28% | - |
| 29.10.2024 | 56,37 | 60,50 | 52,21 | 54,81 | -2,70% | - |
| 28.10.2024 | 57,46 | 58,45 | 56,10 | 56,33 | -1,90% | - |
| 25.10.2024 | 56,65 | 58,02 | 56,61 | 57,42 | 1,36% | 82,00 |
| 24.10.2024 | 57,12 | 57,48 | 56,21 | 56,65 | -1,00% | 50,00 |
| 23.10.2024 | 59,98 | 59,98 | 56,87 | 57,22 | -4,74% | - |
| 22.10.2024 | 61,57 | 61,63 | 59,93 | 60,07 | -2,42% | - |
| 21.10.2024 | 61,66 | 62,34 | 61,12 | 61,56 | -0,19% | - |
| 18.10.2024 | 61,16 | 61,80 | 60,87 | 61,68 | 0,78% | - |
| 17.10.2024 | 61,56 | 63,22 | 60,84 | 61,20 | -0,62% | - |
| 16.10.2024 | 61,24 | 62,12 | 61,19 | 61,58 | 0,36% | - |
| 15.10.2024 | 63,60 | 64,15 | 61,26 | 61,36 | -3,52% | - |
| 14.10.2024 | 65,50 | 65,50 | 63,48 | 63,60 | -1,93% | - |
| 11.10.2024 | 64,91 | 65,06 | 64,06 | 64,85 | -0,12% | - |
| 10.10.2024 | 64,79 | 65,36 | 64,60 | 64,93 | 0,19% | - |
| 09.10.2024 | 66,35 | 66,52 | 64,75 | 64,81 | -2,35% | - |
| 08.10.2024 | 66,65 | 66,68 | 64,79 | 66,37 | -0,27% | - |
| 07.10.2024 | 65,86 | 67,13 | 65,86 | 66,55 | 0,68% | - |
| 04.10.2024 | 67,38 | 68,51 | 66,08 | 66,10 | -1,65% | - |
| 03.10.2024 | 66,33 | 67,65 | 65,90 | 67,21 | 0,67% | - |
| 02.10.2024 | 64,39 | 66,77 | 64,12 | 66,76 | 3,55% | - |
| 01.10.2024 | 64,03 | 65,08 | 62,94 | 64,47 | 0,72% | 50,00 |
| 30.09.2024 | 64,19 | 64,50 | 63,07 | 64,01 | -0,40% | - |
| 27.09.2024 | 65,44 | 65,44 | 63,24 | 64,27 | -1,02% | - |
| 26.09.2024 | 62,47 | 65,40 | 62,35 | 64,93 | 3,95% | - |
| 25.09.2024 | 63,52 | 63,90 | 62,33 | 62,46 | -1,82% | - |
| 24.09.2024 | 62,75 | 64,40 | 62,37 | 63,62 | 1,45% | - |
| 23.09.2024 | 61,10 | 62,86 | 61,08 | 62,71 | 2,74% | - |
| 20.09.2024 | 62,47 | 63,15 | 60,73 | 61,04 | -2,85% | - |
| 19.09.2024 | 62,47 | 64,40 | 62,36 | 62,83 | 0,71% | - |
| 18.09.2024 | 62,59 | 63,14 | 61,99 | 62,39 | -0,19% | - |
| 17.09.2024 | 61,70 | 62,70 | 61,61 | 62,51 | 1,44% | 18,00 |
| 16.09.2024 | 61,34 | 61,90 | 61,03 | 61,62 | 0,46% | - |
| 13.09.2024 | 61,12 | 62,17 | 60,80 | 61,34 | 0,54% | 140,00 |
| 12.09.2024 | 60,89 | 62,22 | 60,65 | 61,01 | 0,33% | - |
| 11.09.2024 | 60,27 | 61,07 | 58,72 | 60,81 | 0,83% | 20,00 |
| 10.09.2024 | 62,11 | 62,50 | 59,93 | 60,31 | -2,96% | 130,00 |
| 09.09.2024 | 61,04 | 62,49 | 60,88 | 62,15 | 1,75% | - |
| 06.09.2024 | 61,50 | 62,24 | 61,00 | 61,08 | -0,62% | - |
| 05.09.2024 | 61,82 | 62,34 | 61,23 | 61,46 | -0,55% | - |
| 04.09.2024 | 61,58 | 62,30 | 61,17 | 61,80 | 0,16% | - |
| 03.09.2024 | 64,75 | 65,02 | 61,55 | 61,70 | -4,71% | 12,00 |
| 02.09.2024 | 64,69 | 64,76 | 64,48 | 64,75 | 0,28% | 2,00 |
| 30.08.2024 | 63,78 | 65,04 | 63,19 | 64,57 | 1,27% | - |
| 29.08.2024 | 63,34 | 64,05 | 63,06 | 63,76 | 0,47% | - |
| 28.08.2024 | 63,86 | 64,74 | 62,74 | 63,46 | -0,50% | - |
| 27.08.2024 | 63,72 | 64,06 | 63,38 | 63,78 | 0,38% | - |
| 26.08.2024 | 63,01 | 64,95 | 62,70 | 63,54 | 1,03% | 2,00 |
| 23.08.2024 | 63,40 | 64,26 | 62,67 | 62,89 | -0,77% | - |
| 22.08.2024 | 63,50 | 64,10 | 63,31 | 63,38 | -0,25% | - |
| 21.08.2024 | 63,76 | 64,58 | 63,43 | 63,54 | -0,53% | - |
| 20.08.2024 | 65,71 | 66,10 | 63,76 | 63,88 | -2,64% | 67,00 |
| 19.08.2024 | 66,67 | 67,54 | 65,45 | 65,61 | -1,65% | - |
| 16.08.2024 | 67,92 | 68,40 | 66,54 | 66,71 | -1,64% | - |
| 15.08.2024 | 66,77 | 68,54 | 66,31 | 67,82 | 1,60% | - |
| 14.08.2024 | 66,65 | 67,35 | 66,10 | 66,75 | 0,33% | - |
| 13.08.2024 | 68,29 | 68,56 | 66,32 | 66,53 | -2,52% | - |
| 12.08.2024 | 68,05 | 68,97 | 66,82 | 68,25 | 0,18% | - |
| 09.08.2024 | 67,74 | 68,45 | 67,27 | 68,13 | 0,58% | - |
| 08.08.2024 | 67,44 | 68,69 | 67,01 | 67,74 | 0,53% | - |
| 07.08.2024 | 67,86 | 69,44 | 66,50 | 67,38 | -0,77% | - |
| 06.08.2024 | 65,62 | 68,12 | 64,58 | 67,90 | 3,51% | - |
| 05.08.2024 | 67,96 | 67,96 | 62,85 | 65,60 | -3,74% | 70,00 |