76,050€
0,08%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 76,14 | 76,47 | 76,14 | 76,38 | 0,51% | - |
| 01.10.2026 | 73,87 | 76,40 | 73,56 | 75,99 | 3,07% | - |
| 30.09.2026 | 73,65 | 76,48 | 73,65 | 73,73 | -0,01% | - |
| 29.09.2026 | 73,15 | 74,42 | 72,88 | 73,74 | 1,04% | - |
| 28.09.2026 | 71,54 | 74,73 | 71,33 | 72,98 | 2,54% | - |
| 25.09.2026 | 71,14 | 72,21 | 70,32 | 71,17 | -0,03% | - |
| 24.09.2026 | 71,37 | 72,26 | 70,68 | 71,19 | -0,22% | - |
| 23.09.2026 | 72,05 | 72,84 | 70,49 | 71,35 | -1,19% | - |
| 22.09.2026 | 75,11 | 75,43 | 72,01 | 72,21 | -4,08% | - |
| 21.09.2026 | 76,22 | 78,26 | 74,02 | 75,28 | -1,06% | 5,00 |
| 18.09.2026 | 76,57 | 77,67 | 75,10 | 76,09 | -1,25% | - |
| 17.09.2026 | 74,69 | 78,48 | 74,58 | 77,05 | 3,49% | 15,00 |
| 16.09.2026 | 74,65 | 75,93 | 73,97 | 74,45 | 0,39% | - |
| 15.09.2026 | 74,07 | 75,67 | 73,57 | 74,16 | 0,50% | - |
| 14.09.2026 | 73,96 | 74,65 | 72,95 | 73,79 | 2,49% | 80,00 |
| 11.09.2026 | 73,66 | 73,80 | 71,64 | 72,00 | -1,22% | - |
| 10.09.2026 | 71,40 | 73,06 | 71,32 | 72,89 | 1,84% | - |
| 09.09.2026 | 70,58 | 72,02 | 69,60 | 71,57 | 1,12% | - |
| 08.09.2026 | 70,77 | 70,93 | 69,67 | 70,78 | 0,20% | - |
| 07.09.2026 | 70,78 | 71,07 | 70,46 | 70,64 | -0,31% | 1,00 |
| 04.09.2026 | 68,91 | 70,95 | 68,37 | 70,86 | 3,25% | - |
| 03.09.2026 | 70,77 | 70,77 | 68,22 | 68,63 | -2,53% | - |
| 02.09.2026 | 68,71 | 70,47 | 67,04 | 70,41 | 3,62% | 32,00 |
| 01.09.2026 | 67,88 | 68,75 | 67,18 | 67,95 | 0,47% | - |
| 31.08.2026 | 67,33 | 68,00 | 66,48 | 67,63 | 0,12% | 15,00 |
| 28.08.2026 | 66,46 | 68,04 | 66,21 | 67,55 | 1,50% | - |
| 27.08.2026 | 64,23 | 67,04 | 64,03 | 66,55 | 4,02% | 4,00 |
| 26.08.2026 | 66,12 | 66,63 | 63,48 | 63,98 | -3,48% | - |
| 25.08.2026 | 67,03 | 67,43 | 66,12 | 66,29 | -1,18% | - |
| 24.08.2026 | 67,21 | 67,85 | 66,24 | 67,08 | -0,13% | - |
| 21.08.2026 | 67,13 | 69,23 | 66,69 | 67,17 | -0,69% | 1,00 |
| 20.08.2026 | 68,14 | 68,29 | 67,10 | 67,64 | -0,76% | - |
| 19.08.2026 | 68,54 | 69,55 | 67,90 | 68,16 | -0,90% | - |
| 18.08.2026 | 69,37 | 70,26 | 68,29 | 68,78 | -0,68% | 9,00 |
| 17.08.2026 | 68,02 | 70,09 | 67,79 | 69,25 | 1,12% | - |
| 14.08.2026 | 68,12 | 69,11 | 67,45 | 68,48 | 0,25% | 1,00 |
| 13.08.2026 | 66,14 | 68,71 | 65,77 | 68,31 | 3,00% | - |
| 12.08.2026 | 64,27 | 66,48 | 63,79 | 66,32 | 3,01% | - |
| 11.08.2026 | 66,25 | 66,60 | 63,75 | 64,38 | -2,65% | - |
| 10.08.2026 | 65,82 | 66,69 | 65,12 | 66,13 | 0,90% | - |
| 07.08.2026 | 66,28 | 66,91 | 64,69 | 65,54 | -2,05% | - |
| 06.08.2026 | 64,09 | 67,00 | 64,09 | 66,91 | 4,40% | - |
| 05.08.2026 | 66,39 | 66,67 | 64,02 | 64,09 | -3,64% | 1,00 |
| 04.08.2026 | 67,63 | 68,34 | 65,17 | 66,51 | -1,93% | - |
| 03.08.2026 | 67,81 | 68,42 | 65,63 | 67,82 | 0,40% | 1,00 |
| 31.07.2026 | 65,63 | 68,27 | 65,29 | 67,55 | 1,89% | - |
| 30.07.2026 | 68,81 | 68,84 | 66,06 | 66,30 | -3,79% | - |
| 29.07.2026 | 69,38 | 69,92 | 68,16 | 68,91 | -0,78% | - |
| 28.07.2026 | 68,98 | 70,61 | 68,91 | 69,45 | 0,20% | - |
| 27.07.2026 | 69,92 | 70,65 | 67,76 | 69,31 | -0,52% | 1,00 |
| 24.07.2026 | 69,80 | 70,97 | 69,17 | 69,67 | 0,11% | - |
| 23.07.2026 | 68,75 | 70,24 | 67,94 | 69,59 | 1,38% | 2,00 |
| 22.07.2026 | 69,71 | 70,69 | 68,45 | 68,64 | -1,87% | - |
| 21.07.2026 | 68,43 | 70,55 | 68,35 | 69,95 | 2,18% | - |
| 20.07.2026 | 67,28 | 69,69 | 66,66 | 68,46 | 2,52% | - |
| 17.07.2026 | 67,55 | 67,94 | 65,93 | 66,78 | -2,43% | 5,00 |
| 16.07.2026 | 68,52 | 70,30 | 67,87 | 68,44 | 0,15% | - |
| 15.07.2026 | 68,19 | 68,71 | 66,79 | 68,34 | 0,98% | - |
| 14.07.2026 | 67,90 | 69,08 | 67,09 | 67,68 | -0,46% | 440,00 |
| 13.07.2026 | 69,48 | 70,58 | 67,44 | 67,99 | -1,23% | 2,00 |
| 10.07.2026 | 66,16 | 69,34 | 66,16 | 68,84 | 3,55% | - |
| 09.07.2026 | 67,67 | 67,82 | 64,46 | 66,48 | -1,26% | - |
| 08.07.2026 | 65,13 | 67,68 | 64,58 | 67,33 | 3,60% | - |
| 07.07.2026 | 64,39 | 65,37 | 63,98 | 64,99 | 0,22% | 4,00 |
| 06.07.2026 | 63,81 | 66,47 | 63,47 | 64,85 | 1,61% | 30,00 |
| 03.07.2026 | 63,85 | 63,93 | 63,61 | 63,82 | -0,33% | - |
| 02.07.2026 | 61,07 | 64,63 | 60,80 | 64,03 | 4,57% | 100,00 |
| 01.07.2026 | 60,85 | 61,62 | 60,19 | 61,23 | 2,03% | 300,00 |
| 30.06.2026 | 61,36 | 61,67 | 59,72 | 60,01 | -2,25% | 520,00 |
| 29.06.2026 | 63,76 | 64,53 | 61,36 | 61,39 | -3,49% | - |
| 26.06.2026 | 66,37 | 66,39 | 62,69 | 63,61 | -3,65% | 80,00 |
| 25.06.2026 | 69,02 | 69,28 | 65,90 | 66,02 | -4,10% | - |
| 24.06.2026 | 72,39 | 72,61 | 68,63 | 68,84 | -3,99% | - |
| 23.06.2026 | 72,03 | 72,61 | 71,28 | 71,70 | -0,57% | - |
| 22.06.2026 | 71,11 | 72,84 | 70,70 | 72,11 | 1,29% | - |
| 19.06.2026 | 70,20 | 72,58 | 70,20 | 71,19 | 2,20% | - |
| 18.06.2026 | 68,03 | 69,73 | 66,57 | 69,66 | 2,47% | - |
| 17.06.2026 | 67,66 | 68,46 | 67,02 | 67,98 | 0,56% | - |
| 16.06.2026 | 67,58 | 68,67 | 66,62 | 67,60 | -0,16% | 32,00 |
| 15.06.2026 | 67,67 | 69,25 | 65,93 | 67,71 | -0,66% | - |
| 12.06.2026 | 65,26 | 68,32 | 65,26 | 68,16 | 1,72% | 75,00 |
| 11.06.2026 | 66,22 | 68,27 | 66,22 | 67,01 | 1,42% | - |
| 10.06.2026 | 66,72 | 66,81 | 65,28 | 66,07 | 0,03% | - |
| 09.06.2026 | 65,93 | 66,58 | 65,63 | 66,05 | -0,11% | - |
| 08.06.2026 | 65,73 | 67,27 | 65,35 | 66,12 | -0,21% | - |
| 05.06.2026 | 64,71 | 67,00 | 64,22 | 66,26 | 2,62% | - |
| 04.06.2026 | 65,13 | 65,76 | 64,31 | 64,57 | -1,07% | - |
| 03.06.2026 | 64,57 | 65,54 | 64,07 | 65,27 | 0,43% | - |
| 02.06.2026 | 65,66 | 67,42 | 63,91 | 64,99 | -0,96% | 25,00 |
| 01.06.2026 | 63,47 | 66,09 | 63,47 | 65,62 | 3,26% | - |
| 29.05.2026 | 63,75 | 64,85 | 62,62 | 63,55 | -0,11% | 30,00 |
| 28.05.2026 | 67,60 | 67,74 | 63,22 | 63,62 | -5,73% | 32,00 |
| 27.05.2026 | 69,17 | 71,03 | 67,19 | 67,49 | -2,37% | - |
| 26.05.2026 | 69,57 | 69,75 | 67,92 | 69,13 | -0,25% | 3,00 |
| 25.05.2026 | 68,34 | 69,67 | 68,34 | 69,30 | 0,70% | - |
| 22.05.2026 | 69,39 | 70,09 | 67,35 | 68,82 | -1,16% | - |
| 21.05.2026 | 70,27 | 71,19 | 69,27 | 69,63 | -0,83% | - |
| 20.05.2026 | 69,33 | 70,95 | 67,75 | 70,21 | 0,93% | 400,00 |
| 19.05.2026 | 70,39 | 70,81 | 69,21 | 69,56 | -1,05% | - |
| 18.05.2026 | 69,62 | 72,10 | 69,32 | 70,30 | -0,09% | - |