34,410$
-8,07%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,13 | 36,48 | 34,29 | 34,39 | -8,12% | 1.276.123,00 |
| 02.04.2025 | 37,97 | 38,02 | 37,07 | 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% | 1.265.902,00 |
| 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 | 41,86 | 41,94 | 39,62 | 39,65 | -6,00% | 2.354.169,00 |
| 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 | 38,70 | 39,73 | 38,70 | 39,57 | 2,09% | 896.046,00 |
| 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 | 39,91 | 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% | 1.329.330,00 |
| 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% | 751.358,00 |
| 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 | 48,65 | 49,18 | 47,03 | 47,09 | -3,19% | 840.962,00 |
| 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% | 1.673.110,00 |
| 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 | 47,78 | 47,88 | 45,43 | 46,47 | -2,62% | 974.595,00 |
| 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% | 1.458.365,00 |
| 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 | 50,14 | 50,17 | 48,29 | 48,86 | -2,34% | 1.106.997,00 |
| 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 | 49,27 | 49,81 | 48,18 | 49,51 | 0,57% | 1.458.978,00 |
| 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% | 1.167.887,00 |
| 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 | 47,00 | 47,35 | 45,94 | 47,15 | -0,70% | 990.725,00 |
| 16.12.2024 | 47,69 | 48,06 | 46,97 | 47,48 | -1,72% | 1.023.941,00 |
| 13.12.2024 | 47,32 | 48,54 | 46,97 | 48,31 | 2,29% | 655.175,00 |
| 12.12.2024 | 47,52 | 47,52 | 46,66 | 47,23 | -1,40% | 707.537,00 |
| 11.12.2024 | 49,25 | 49,25 | 47,80 | 47,90 | -2,17% | 531.377,00 |
| 10.12.2024 | 49,19 | 49,46 | 47,96 | 48,96 | 0,18% | 491.070,00 |
| 09.12.2024 | 49,50 | 49,78 | 48,65 | 48,87 | 0,14% | 511.845,00 |
| 06.12.2024 | 49,41 | 49,51 | 48,13 | 48,80 | -1,51% | 636.043,00 |
| 05.12.2024 | 50,47 | 50,67 | 49,39 | 49,55 | -1,24% | 512.068,00 |
| 04.12.2024 | 52,00 | 52,30 | 50,13 | 50,17 | -3,09% | 1.284.869,00 |
| 03.12.2024 | 50,59 | 52,22 | 49,91 | 51,77 | 3,15% | 1.066.938,00 |
| 02.12.2024 | 50,30 | 50,79 | 49,16 | 50,19 | -0,93% | 913.431,00 |
| 29.11.2024 | 50,44 | 50,95 | 49,98 | 50,66 | -0,06% | 438.332,00 |
| 27.11.2024 | 50,45 | 51,90 | 50,13 | 50,69 | -1,02% | 671.973,00 |
| 26.11.2024 | 51,66 | 52,66 | 50,93 | 51,21 | -1,06% | 804.545,00 |
| 25.11.2024 | 52,59 | 52,63 | 51,44 | 51,76 | -1,86% | 902.959,00 |
| 22.11.2024 | 52,15 | 52,98 | 52,07 | 52,74 | -0,32% | 745.235,00 |
| 21.11.2024 | 54,02 | 54,04 | 52,10 | 52,91 | -3,22% | 119.913,00 |
| 20.11.2024 | 56,55 | 56,55 | 54,38 | 54,67 | -1,85% | 1.395.183,00 |
| 19.11.2024 | 55,00 | 55,83 | 54,78 | 55,70 | 1,66% | 789.660,00 |
| 18.11.2024 | 54,53 | 54,80 | 53,55 | 54,79 | 1,97% | 874.683,00 |
| 15.11.2024 | 55,00 | 55,40 | 53,44 | 53,73 | -2,26% | 777.517,00 |
| 14.11.2024 | 54,77 | 55,39 | 53,73 | 54,97 | 1,50% | 1.203.482,00 |
| 13.11.2024 | 53,00 | 55,11 | 52,70 | 54,16 | 1,96% | 1.222.940,00 |
| 12.11.2024 | 54,27 | 54,27 | 52,81 | 53,12 | -2,66% | 766.201,00 |
| 11.11.2024 | 54,64 | 54,93 | 53,98 | 54,57 | -0,18% | 634.593,00 |
| 08.11.2024 | 55,32 | 55,88 | 53,55 | 54,67 | -1,41% | 1.063.770,00 |
| 07.11.2024 | 57,17 | 57,88 | 55,30 | 55,45 | -1,88% | 1.079.061,00 |