58,800$
1,27%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 58,66 | 58,88 | 57,45 | 58,80 | 1,27% | 627.791,00 |
| 20.01.2026 | 58,20 | 58,95 | 57,50 | 58,06 | -1,73% | 560.819,00 |
| 16.01.2026 | 58,80 | 59,82 | 58,56 | 59,08 | 1,22% | 771.178,00 |
| 15.01.2026 | 58,73 | 59,21 | 57,80 | 58,37 | -1,55% | 1.020.005,00 |
| 14.01.2026 | 60,77 | 61,39 | 58,86 | 59,29 | -1,33% | 1.402.413,00 |
| 13.01.2026 | 56,32 | 60,40 | 56,23 | 60,09 | 9,39% | 2.321.294,00 |
| 12.01.2026 | 55,36 | 55,55 | 54,55 | 54,93 | 0,22% | 866.299,00 |
| 09.01.2026 | 54,50 | 55,34 | 53,26 | 54,81 | -2,44% | 2.162.911,00 |
| 08.01.2026 | 56,85 | 57,97 | 54,63 | 56,18 | 0,12% | 1.950.967,00 |
| 07.01.2026 | 53,60 | 56,12 | 53,12 | 56,11 | 8,47% | 1.510.224,00 |
| 06.01.2026 | 50,06 | 52,48 | 50,01 | 51,73 | 4,48% | 1.207.595,00 |
| 05.01.2026 | 51,30 | 51,94 | 49,49 | 49,51 | -0,36% | 961.968,00 |
| 02.01.2026 | 50,50 | 50,54 | 48,93 | 49,69 | -2,24% | 674.836,00 |
| 31.12.2025 | 50,68 | 50,99 | 50,42 | 50,83 | 0,26% | 489.898,00 |
| 30.12.2025 | 51,67 | 51,75 | 50,65 | 50,70 | -1,80% | 572.276,00 |
| 29.12.2025 | 51,36 | 51,87 | 51,08 | 51,63 | 0,35% | 564.152,00 |
| 26.12.2025 | 50,75 | 51,66 | 50,70 | 51,45 | 0,86% | 409.086,00 |
| 24.12.2025 | 50,78 | 51,04 | 50,40 | 51,01 | 0,43% | 309.488,00 |
| 23.12.2025 | 51,20 | 51,41 | 50,46 | 50,79 | -0,82% | 718.349,00 |
| 22.12.2025 | 51,67 | 51,95 | 51,15 | 51,21 | -0,10% | 638.037,00 |
| 19.12.2025 | 50,90 | 51,65 | 50,50 | 51,26 | 0,55% | 806.881,00 |
| 18.12.2025 | 51,62 | 51,62 | 50,79 | 50,98 | -1,64% | 888.767,00 |
| 17.12.2025 | 52,38 | 52,38 | 51,34 | 51,83 | 0,86% | 870.018,00 |
| 16.12.2025 | 51,59 | 51,95 | 51,14 | 51,39 | -1,32% | 1.506.199,00 |
| 15.12.2025 | 52,22 | 52,40 | 51,43 | 52,08 | 0,17% | 1.382.510,00 |
| 12.12.2025 | 53,17 | 53,17 | 51,93 | 51,99 | -2,31% | 1.490.903,00 |
| 11.12.2025 | 54,65 | 54,85 | 52,69 | 53,22 | -2,13% | 1.715.567,00 |
| 10.12.2025 | 54,65 | 55,05 | 53,50 | 54,38 | -0,64% | 1.893.770,00 |
| 09.12.2025 | 55,45 | 55,96 | 54,73 | 54,73 | -1,51% | 508.143,00 |
| 08.12.2025 | 55,95 | 56,74 | 55,27 | 55,57 | -0,57% | 545.078,00 |
| 05.12.2025 | 56,69 | 56,74 | 55,55 | 55,89 | -0,09% | 975.402,00 |
| 04.12.2025 | 56,36 | 56,60 | 55,40 | 55,94 | -1,13% | 679.102,00 |
| 03.12.2025 | 57,25 | 57,50 | 56,38 | 56,58 | 0,41% | 824.912,00 |
| 02.12.2025 | 55,84 | 56,95 | 54,73 | 56,35 | 1,42% | 1.017.035,00 |
| 01.12.2025 | 57,15 | 57,68 | 54,99 | 55,56 | -3,09% | 1.528.957,00 |
| 28.11.2025 | 58,16 | 58,53 | 56,86 | 57,33 | -1,00% | 2.125.898,00 |
| 26.11.2025 | 58,40 | 59,56 | 57,32 | 57,91 | -1,61% | 1.450.809,00 |
| 25.11.2025 | 59,09 | 59,78 | 58,17 | 58,86 | -2,21% | 2.009.990,00 |
| 24.11.2025 | 60,48 | 61,02 | 59,33 | 60,19 | 0,05% | 863.884,00 |
| 20.11.2025 | 61,47 | 62,78 | 59,93 | 60,16 | -1,54% | 795.810,00 |
| 19.11.2025 | 61,03 | 61,94 | 60,27 | 61,10 | -1,89% | 642.090,00 |
| 18.11.2025 | 61,11 | 62,74 | 60,52 | 62,28 | 1,15% | 647.971,00 |
| 17.11.2025 | 61,40 | 62,32 | 60,99 | 61,57 | -0,31% | 558.323,00 |
| 13.11.2025 | 63,09 | 63,21 | 61,44 | 61,76 | -2,00% | 871.238,00 |
| 12.11.2025 | 62,91 | 63,06 | 62,07 | 63,02 | 0,67% | 550.911,00 |
| 11.11.2025 | 64,68 | 64,87 | 61,28 | 62,60 | -2,98% | 694.213,00 |
| 10.11.2025 | 63,65 | 65,52 | 63,65 | 64,52 | 0,86% | 598.366,00 |
| 07.11.2025 | 63,20 | 64,59 | 62,64 | 63,97 | 1,22% | 735.402,00 |
| 06.11.2025 | 61,50 | 63,29 | 61,39 | 63,20 | 3,10% | 831.816,00 |
| 05.11.2025 | 61,10 | 62,01 | 60,48 | 61,30 | 0,92% | 494.008,00 |
| 04.11.2025 | 60,03 | 60,94 | 59,27 | 60,74 | -1,43% | 533.534,00 |
| 03.11.2025 | 61,50 | 61,64 | 60,27 | 61,62 | -0,13% | 528.750,00 |
| 31.10.2025 | 61,43 | 62,00 | 60,09 | 61,70 | 0,92% | 1.731.856,00 |
| 30.10.2025 | 60,87 | 62,70 | 58,59 | 61,14 | -1,43% | 785.902,00 |
| 29.10.2025 | 61,94 | 63,05 | 61,77 | 62,03 | 0,96% | 688.627,00 |
| 28.10.2025 | 60,25 | 61,62 | 59,99 | 61,44 | 2,08% | 576.592,00 |
| 27.10.2025 | 60,29 | 60,99 | 59,53 | 60,19 | -0,30% | 381.621,00 |
| 24.10.2025 | 59,90 | 61,38 | 59,78 | 60,37 | 0,07% | 635.312,00 |
| 23.10.2025 | 59,04 | 61,16 | 58,84 | 60,33 | 3,23% | 864.847,00 |
| 22.10.2025 | 57,14 | 58,54 | 56,34 | 58,44 | 2,74% | 331.008,00 |
| 21.10.2025 | 57,92 | 57,92 | 56,54 | 56,88 | -1,83% | 367.660,00 |
| 20.10.2025 | 57,99 | 58,99 | 57,42 | 57,94 | 0,82% | 564.010,00 |
| 17.10.2025 | 55,50 | 57,98 | 55,12 | 57,47 | 3,12% | 936.448,00 |
| 16.10.2025 | 54,80 | 58,25 | 54,80 | 55,73 | 2,13% | 834.883,00 |
| 15.10.2025 | 54,01 | 55,24 | 54,01 | 54,57 | 2,19% | 626.366,00 |
| 14.10.2025 | 52,62 | 53,72 | 52,56 | 53,40 | -1,39% | 548.474,00 |
| 13.10.2025 | 54,31 | 54,93 | 53,19 | 54,15 | 0,07% | 799.500,00 |
| 10.10.2025 | 55,16 | 56,09 | 54,05 | 54,11 | -2,56% | 736.111,00 |
| 09.10.2025 | 54,35 | 56,75 | 54,26 | 55,53 | 2,64% | 962.324,00 |
| 08.10.2025 | 54,25 | 54,49 | 53,37 | 54,10 | -0,42% | 851.260,00 |
| 07.10.2025 | 55,65 | 55,66 | 52,00 | 54,33 | -3,40% | 1.292.888,00 |
| 06.10.2025 | 56,68 | 57,03 | 56,07 | 56,24 | -0,11% | 573.908,00 |
| 02.10.2025 | 56,32 | 56,87 | 55,66 | 56,30 | -0,41% | 416.611,00 |
| 01.10.2025 | 55,90 | 57,11 | 55,60 | 56,53 | 0,86% | 1.073.187,00 |
| 30.09.2025 | 56,40 | 57,20 | 55,33 | 56,05 | -1,84% | 1.538.638,00 |
| 29.09.2025 | 57,66 | 57,90 | 56,07 | 57,10 | -1,23% | 750.020,00 |
| 26.09.2025 | 57,69 | 57,83 | 57,18 | 57,81 | 0,21% | 1.045.342,00 |
| 25.09.2025 | 58,11 | 58,19 | 56,94 | 57,69 | -0,67% | 888.020,00 |
| 24.09.2025 | 58,60 | 58,71 | 57,47 | 58,08 | -1,41% | 574.054,00 |
| 23.09.2025 | 58,24 | 59,34 | 58,14 | 58,91 | 1,90% | 681.141,00 |
| 22.09.2025 | 58,75 | 59,21 | 57,77 | 57,81 | -1,70% | 619.134,00 |
| 19.09.2025 | 59,32 | 59,41 | 58,54 | 58,81 | -1,46% | 1.269.722,00 |
| 18.09.2025 | 60,32 | 60,32 | 58,62 | 59,68 | -0,95% | 1.645.416,00 |
| 17.09.2025 | 60,96 | 62,23 | 60,09 | 60,25 | -0,66% | 1.120.587,00 |
| 16.09.2025 | 60,75 | 60,83 | 60,00 | 60,65 | -0,33% | 759.673,00 |
| 15.09.2025 | 58,88 | 61,79 | 58,48 | 60,85 | 3,68% | 1.683.921,00 |
| 12.09.2025 | 59,00 | 59,59 | 58,47 | 58,69 | 0,70% | 915.457,00 |
| 11.09.2025 | 57,00 | 58,31 | 56,40 | 58,28 | 1,91% | 883.294,00 |
| 10.09.2025 | 56,40 | 57,20 | 56,26 | 57,19 | 0,11% | 686.259,00 |
| 09.09.2025 | 58,12 | 58,23 | 56,74 | 57,13 | -2,66% | 1.346.608,00 |
| 08.09.2025 | 55,85 | 59,43 | 55,51 | 58,69 | 10,63% | 2.623.772,00 |
| 05.09.2025 | 51,67 | 53,14 | 51,50 | 53,05 | 3,13% | 866.848,00 |
| 04.09.2025 | 51,51 | 52,00 | 50,41 | 51,44 | -0,43% | 956.036,00 |
| 03.09.2025 | 50,97 | 52,26 | 50,97 | 51,66 | 2,09% | 829.984,00 |
| 02.09.2025 | 50,38 | 51,00 | 49,94 | 50,60 | 0,40% | 1.426.817,00 |
| 29.08.2025 | 49,90 | 50,48 | 49,56 | 50,40 | 1,02% | 1.296.940,00 |
| 28.08.2025 | 49,84 | 50,41 | 49,43 | 49,89 | 0,24% | 577.759,00 |
| 27.08.2025 | 48,79 | 50,40 | 48,79 | 49,77 | 1,51% | 1.045.240,00 |
| 26.08.2025 | 48,25 | 49,16 | 48,01 | 49,03 | 0,70% | 714.495,00 |
| 25.08.2025 | 48,85 | 49,12 | 48,09 | 48,69 | -0,57% | 509.084,00 |