41,120$
1,08%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,15 | 41,49 | 40,57 | 41,12 | 1,08% | 626.906,00 |
| 08.05.2025 | 40,01 | 41,20 | 39,63 | 40,68 | 1,42% | 808.474,00 |
| 07.05.2025 | 40,22 | 40,81 | 39,71 | 40,11 | -1,40% | 964.867,00 |
| 06.05.2025 | 41,00 | 42,17 | 39,99 | 40,68 | -0,02% | 1.344.414,00 |
| 05.05.2025 | 40,87 | 41,50 | 39,94 | 40,69 | 2,34% | 1.168.069,00 |
| 02.05.2025 | 38,85 | 40,14 | 38,26 | 39,76 | 3,68% | 1.003.895,00 |
| 01.05.2025 | 39,48 | 39,57 | 37,18 | 38,35 | 1,75% | 1.047.420,00 |
| 30.04.2025 | 37,32 | 38,13 | 36,77 | 37,69 | -0,29% | 1.185.659,00 |
| 29.04.2025 | 36,50 | 37,94 | 36,50 | 37,80 | 3,34% | 697.820,00 |
| 28.04.2025 | 36,60 | 37,27 | 36,07 | 36,58 | -1,96% | 1.076.178,00 |
| 25.04.2025 | 35,71 | 37,76 | 35,55 | 37,31 | 3,67% | 933.162,00 |
| 24.04.2025 | 35,69 | 36,11 | 34,84 | 35,99 | 2,22% | 845.780,00 |
| 23.04.2025 | 35,00 | 35,33 | 34,62 | 35,21 | 2,21% | 767.624,00 |
| 22.04.2025 | 34,44 | 34,79 | 33,63 | 34,45 | 0,88% | 787.253,00 |
| 21.04.2025 | 35,24 | 35,24 | 34,07 | 34,15 | -3,34% | 609.656,00 |
| 17.04.2025 | 34,34 | 35,35 | 34,05 | 35,33 | 3,52% | 483.091,00 |
| 16.04.2025 | 33,75 | 34,38 | 33,21 | 34,13 | 1,61% | 605.477,00 |
| 15.04.2025 | 34,50 | 34,53 | 33,55 | 33,59 | -2,16% | 803.736,00 |
| 14.04.2025 | 35,85 | 35,85 | 34,30 | 34,33 | -3,81% | 803.856,00 |
| 11.04.2025 | 33,90 | 35,84 | 33,77 | 35,69 | 7,21% | 910.372,00 |
| 10.04.2025 | 33,91 | 33,91 | 32,60 | 33,29 | -3,23% | 933.850,00 |
| 09.04.2025 | 33,08 | 35,41 | 32,41 | 34,40 | 3,30% | 1.319.074,00 |
| 08.04.2025 | 36,05 | 36,10 | 32,70 | 33,30 | -5,83% | 1.535.558,00 |
| 07.04.2025 | 32,00 | 35,89 | 31,62 | 35,36 | 10,99% | 2.319.771,00 |
| 04.04.2025 | 32,06 | 32,64 | 30,63 | 31,86 | -7,36% | 2.430.993,00 |
| 03.04.2025 | 36,13 | 36,48 | 34,29 | 34,39 | -8,12% | 1.276.123,00 |
| 02.04.2025 | 37,97 | 38,02 | 37,08 | 37,43 | -1,76% | 715.817,00 |
| 01.04.2025 | 37,60 | 38,59 | 37,28 | 38,10 | 1,38% | 877.064,00 |
| 31.03.2025 | 37,55 | 38,20 | 37,15 | 37,58 | -1,83% | 1.010.158,00 |
| 28.03.2025 | 37,90 | 38,45 | 37,26 | 38,28 | 0,60% | 1.179.795,00 |
| 27.03.2025 | 38,85 | 38,86 | 37,86 | 38,05 | -3,13% | 817.215,00 |
| 26.03.2025 | 38,90 | 39,75 | 38,90 | 39,28 | 0,41% | 808.222,00 |
| 25.03.2025 | 40,36 | 40,79 | 38,95 | 39,12 | -2,15% | 902.122,00 |
| 24.03.2025 | 39,10 | 40,28 | 39,04 | 39,98 | 0,83% | 931.454,00 |
| 21.03.2025 | 41,40 | 41,94 | 39,62 | 39,65 | -6,00% | 2.353.579,00 |
| 20.03.2025 | 41,25 | 42,27 | 40,76 | 42,18 | 1,54% | 700.827,00 |
| 19.03.2025 | 41,33 | 42,09 | 40,98 | 41,54 | 1,86% | 767.506,00 |
| 18.03.2025 | 40,68 | 41,45 | 40,34 | 40,78 | 1,19% | 1.049.880,00 |
| 17.03.2025 | 40,18 | 41,22 | 39,98 | 40,30 | 1,84% | 752.246,00 |
| 14.03.2025 | 38,83 | 39,73 | 38,70 | 39,57 | 2,09% | 894.355,00 |
| 13.03.2025 | 38,40 | 39,34 | 38,24 | 38,76 | 1,89% | 701.074,00 |
| 12.03.2025 | 38,00 | 38,20 | 37,46 | 38,04 | -0,08% | 1.466.003,00 |
| 11.03.2025 | 38,84 | 38,84 | 37,14 | 38,07 | -0,99% | 825.576,00 |
| 10.03.2025 | 39,32 | 39,38 | 38,29 | 38,45 | -3,05% | 834.174,00 |
| 07.03.2025 | 39,89 | 40,63 | 39,52 | 39,66 | -0,90% | 759.291,00 |
| 06.03.2025 | 39,65 | 40,41 | 39,38 | 40,02 | 1,94% | 932.815,00 |
| 05.03.2025 | 39,72 | 40,19 | 38,69 | 39,26 | -0,25% | 1.124.212,00 |
| 04.03.2025 | 39,04 | 40,16 | 38,03 | 39,36 | 0,03% | 1.171.790,00 |
| 03.03.2025 | 40,08 | 41,20 | 38,93 | 39,35 | -1,25% | 1.396.393,00 |
| 28.02.2025 | 39,75 | 41,13 | 39,57 | 39,85 | 1,07% | 1.329.329,00 |
| 27.02.2025 | 41,18 | 41,18 | 38,55 | 39,43 | -3,26% | 1.323.526,00 |
| 26.02.2025 | 41,60 | 41,67 | 40,48 | 40,76 | -0,97% | 833.336,00 |
| 25.02.2025 | 41,99 | 42,39 | 41,01 | 41,16 | -1,88% | 633.876,00 |
| 24.02.2025 | 41,40 | 42,13 | 40,73 | 41,95 | 1,75% | 961.426,00 |
| 21.02.2025 | 42,71 | 43,00 | 41,07 | 41,23 | -2,81% | 749.493,00 |
| 20.02.2025 | 42,02 | 42,76 | 41,77 | 42,42 | -1,05% | 747.649,00 |
| 19.02.2025 | 43,57 | 44,39 | 42,55 | 42,87 | -2,08% | 810.753,00 |
| 18.02.2025 | 44,00 | 44,73 | 43,31 | 43,78 | -0,79% | 1.077.867,00 |
| 14.02.2025 | 45,69 | 46,50 | 43,32 | 44,13 | -1,19% | 1.147.008,00 |
| 13.02.2025 | 47,25 | 48,76 | 44,00 | 44,66 | -6,69% | 1.854.474,00 |
| 12.02.2025 | 48,41 | 49,25 | 47,47 | 47,86 | -0,66% | 864.076,00 |
| 11.02.2025 | 48,25 | 48,70 | 47,76 | 48,18 | 0,19% | 613.310,00 |
| 10.02.2025 | 47,58 | 48,47 | 46,41 | 48,09 | 2,12% | 1.079.719,00 |
| 07.02.2025 | 48,93 | 49,18 | 47,03 | 47,09 | -3,19% | 840.937,00 |
| 06.02.2025 | 50,00 | 50,00 | 48,32 | 48,64 | -1,98% | 629.772,00 |
| 05.02.2025 | 49,23 | 50,37 | 48,94 | 49,62 | -0,98% | 667.866,00 |
| 04.02.2025 | 47,55 | 51,17 | 46,95 | 50,11 | 4,50% | 1.082.142,00 |
| 03.02.2025 | 47,14 | 48,32 | 46,85 | 47,95 | 0,69% | 757.814,00 |
| 31.01.2025 | 47,54 | 48,97 | 47,03 | 47,62 | -0,65% | 1.672.944,00 |
| 30.01.2025 | 47,93 | 48,33 | 47,27 | 47,93 | 0,31% | 839.330,00 |
| 29.01.2025 | 46,70 | 48,06 | 46,63 | 47,78 | 3,04% | 752.793,00 |
| 28.01.2025 | 46,94 | 47,66 | 45,90 | 46,37 | -0,69% | 671.851,00 |
| 27.01.2025 | 47,10 | 48,02 | 46,56 | 46,69 | 0,47% | 750.261,00 |
| 24.01.2025 | 47,73 | 47,88 | 45,43 | 46,47 | -2,62% | 945.479,00 |
| 23.01.2025 | 48,15 | 48,54 | 47,12 | 47,72 | -0,08% | 726.368,00 |
| 22.01.2025 | 47,93 | 48,92 | 47,00 | 47,76 | -0,17% | 1.277.650,00 |
| 21.01.2025 | 52,34 | 52,34 | 47,80 | 47,84 | -9,43% | 2.116.732,00 |
| 17.01.2025 | 52,83 | 53,91 | 51,91 | 52,82 | -2,94% | 1.243.587,00 |
| 16.01.2025 | 55,75 | 56,01 | 54,06 | 54,42 | -3,65% | 894.669,00 |
| 15.01.2025 | 56,33 | 56,58 | 55,14 | 56,48 | 0,23% | 760.719,00 |
| 14.01.2025 | 55,64 | 56,51 | 54,82 | 56,35 | -0,48% | 1.147.163,00 |
| 13.01.2025 | 55,51 | 56,74 | 54,39 | 56,62 | 3,23% | 1.768.556,00 |
| 10.01.2025 | 55,57 | 55,86 | 53,89 | 54,85 | 4,70% | 1.403.848,00 |
| 08.01.2025 | 51,92 | 52,65 | 51,19 | 52,39 | -0,89% | 967.452,00 |
| 07.01.2025 | 49,21 | 53,18 | 49,21 | 52,86 | 9,74% | 1.795.344,00 |
| 06.01.2025 | 49,50 | 50,02 | 47,84 | 48,17 | -1,41% | 718.008,00 |
| 03.01.2025 | 50,15 | 50,17 | 48,29 | 48,86 | -2,34% | 1.036.013,00 |
| 02.01.2025 | 50,69 | 51,19 | 49,65 | 50,03 | 0,68% | 755.497,00 |
| 31.12.2024 | 48,94 | 50,37 | 48,75 | 49,69 | 2,03% | 501.865,00 |
| 30.12.2024 | 49,52 | 49,81 | 48,31 | 48,70 | -1,64% | 514.809,00 |
| 27.12.2024 | 49,09 | 49,81 | 48,18 | 49,51 | 0,57% | 1.458.868,00 |
| 26.12.2024 | 49,69 | 49,98 | 48,80 | 49,23 | -1,08% | 826.327,00 |
| 24.12.2024 | 49,62 | 50,60 | 48,77 | 49,77 | 1,24% | 1.183.733,00 |
| 23.12.2024 | 47,52 | 49,34 | 47,40 | 49,16 | 3,52% | 1.359.090,00 |
| 20.12.2024 | 46,72 | 48,16 | 46,64 | 47,49 | 0,53% | 1.167.791,00 |
| 19.12.2024 | 48,22 | 48,34 | 46,72 | 47,24 | -1,93% | 768.204,00 |
| 18.12.2024 | 48,09 | 48,76 | 47,54 | 48,17 | 2,16% | 884.115,00 |
| 17.12.2024 | 47,10 | 47,35 | 45,94 | 47,15 | -0,70% | 871.219,00 |
| 16.12.2024 | 47,69 | 48,06 | 46,97 | 47,48 | -1,72% | 1.023.941,00 |
| 13.12.2024 | 47,33 | 48,54 | 46,97 | 48,31 | 2,29% | 655.175,00 |