69,960€
-3,08%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 69,92 | 72,17 | 69,92 | 69,93 | -3,12% | - |
| 07.05.2026 | 70,86 | 72,34 | 70,11 | 72,18 | 2,69% | - |
| 06.05.2026 | 74,49 | 74,98 | 69,43 | 70,29 | -4,91% | 106,00 |
| 05.05.2026 | 70,54 | 74,48 | 70,53 | 73,92 | 3,78% | 45,00 |
| 04.05.2026 | 70,80 | 72,04 | 70,55 | 71,23 | 3,71% | 22,00 |
| 30.04.2026 | 69,42 | 69,81 | 67,72 | 68,68 | -1,17% | - |
| 29.04.2026 | 69,24 | 70,90 | 68,62 | 69,49 | 0,26% | 100,00 |
| 28.04.2026 | 68,08 | 70,34 | 67,92 | 69,31 | 1,55% | - |
| 27.04.2026 | 66,83 | 68,60 | 66,03 | 68,25 | 2,89% | - |
| 24.04.2026 | 66,16 | 67,00 | 65,41 | 66,33 | 0,24% | - |
| 23.04.2026 | 64,82 | 66,23 | 64,46 | 66,17 | 1,89% | - |
| 22.04.2026 | 63,56 | 65,01 | 62,49 | 64,94 | 2,03% | - |
| 21.04.2026 | 65,30 | 66,63 | 63,20 | 63,65 | -2,44% | 23,00 |
| 20.04.2026 | 64,43 | 67,00 | 62,21 | 65,24 | 2,35% | 464,00 |
| 17.04.2026 | 62,82 | 64,93 | 61,73 | 63,74 | 1,32% | - |
| 16.04.2026 | 62,68 | 63,77 | 61,68 | 62,91 | 0,59% | - |
| 15.04.2026 | 63,05 | 64,57 | 62,21 | 62,54 | 0,21% | - |
| 14.04.2026 | 65,05 | 66,04 | 62,23 | 62,41 | -4,67% | 170,00 |
| 13.04.2026 | 65,19 | 66,35 | 63,53 | 65,47 | 3,22% | - |
| 10.04.2026 | 64,97 | 65,20 | 61,85 | 63,43 | -2,61% | 30,00 |
| 09.04.2026 | 66,35 | 66,92 | 64,54 | 65,13 | -0,66% | - |
| 08.04.2026 | 63,30 | 65,63 | 61,07 | 65,56 | 2,05% | 22,00 |
| 07.04.2026 | 66,21 | 67,26 | 64,23 | 64,24 | -3,57% | 91,00 |
| 02.04.2026 | 65,19 | 66,76 | 63,80 | 66,62 | 4,08% | 43,00 |
| 01.04.2026 | 64,60 | 65,24 | 63,86 | 64,01 | -1,10% | 53,00 |
| 31.03.2026 | 64,26 | 65,58 | 64,01 | 64,72 | 0,62% | - |
| 30.03.2026 | 66,38 | 67,26 | 64,08 | 64,32 | -1,44% | - |
| 27.03.2026 | 64,09 | 65,66 | 63,50 | 65,26 | 0,62% | - |
| 26.03.2026 | 63,36 | 65,97 | 62,42 | 64,86 | 3,54% | - |
| 25.03.2026 | 65,11 | 65,57 | 62,00 | 62,64 | -2,97% | - |
| 24.03.2026 | 61,51 | 65,15 | 60,96 | 64,56 | 6,15% | - |
| 23.03.2026 | 58,75 | 61,42 | 58,39 | 60,82 | 3,58% | 55,00 |
| 20.03.2026 | 59,85 | 60,41 | 58,68 | 58,72 | -1,82% | - |
| 19.03.2026 | 60,07 | 60,59 | 58,65 | 59,81 | 0,93% | 99,00 |
| 18.03.2026 | 57,90 | 60,95 | 57,42 | 59,26 | 2,83% | 53,00 |
| 17.03.2026 | 59,61 | 60,06 | 57,37 | 57,63 | -2,50% | - |
| 16.03.2026 | 58,77 | 60,18 | 58,07 | 59,11 | 2,02% | 4,00 |
| 13.03.2026 | 59,62 | 59,65 | 57,94 | 57,94 | -3,90% | - |
| 12.03.2026 | 63,30 | 64,57 | 60,03 | 60,29 | -4,07% | - |
| 11.03.2026 | 64,85 | 64,89 | 62,17 | 62,85 | -4,34% | - |
| 10.03.2026 | 66,19 | 66,49 | 64,42 | 65,70 | 0,03% | 21,00 |
| 09.03.2026 | 70,18 | 71,20 | 65,58 | 65,68 | -0,65% | - |
| 06.03.2026 | 67,53 | 68,07 | 65,24 | 66,11 | -2,31% | 1,00 |
| 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% | - |