42,150€
1,54%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 42,22 | 42,35 | 41,90 | 42,15 | 1,53% | - |
| 26.08.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,02% | - |
| 25.08.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,24% | - |
| 22.08.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 3,97% | - |
| 21.08.2025 | 39,40 | 39,84 | 39,40 | 39,84 | 2,68% | 125,00 |
| 20.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,49% | - |
| 19.08.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 4,24% | - |
| 18.08.2025 | 38,17 | 38,17 | 38,17 | 38,17 | -0,91% | - |
| 15.08.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 1,00% | - |
| 14.08.2025 | 38,14 | 38,14 | 38,14 | 38,14 | 1,11% | - |
| 13.08.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 0,13% | - |
| 12.08.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -3,21% | - |
| 11.08.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -2,94% | - |
| 08.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,79% | - |
| 07.08.2025 | 40,49 | 40,49 | 40,42 | 40,42 | -4,13% | 25,00 |
| 06.08.2025 | 42,16 | 42,16 | 42,16 | 42,16 | 2,40% | - |
| 05.08.2025 | 41,17 | 41,17 | 41,17 | 41,17 | 1,65% | - |
| 04.08.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 3,42% | - |
| 01.08.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,56% | - |
| 31.07.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 2,55% | - |
| 30.07.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 0,78% | - |
| 29.07.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 2,75% | - |
| 28.07.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,79% | - |
| 25.07.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,24% | - |
| 24.07.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 2,73% | - |
| 23.07.2025 | 36,67 | 36,67 | 36,67 | 36,67 | 0,82% | - |
| 22.07.2025 | 36,37 | 36,37 | 36,37 | 36,37 | -2,23% | - |
| 21.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,56% | - |
| 18.07.2025 | 37,45 | 37,45 | 37,41 | 37,41 | 2,24% | 800,00 |
| 17.07.2025 | 36,59 | 36,59 | 36,59 | 36,59 | -3,12% | - |
| 16.07.2025 | 37,77 | 37,77 | 37,77 | 37,77 | -2,55% | - |
| 15.07.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 0,94% | - |
| 14.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,18% | - |
| 11.07.2025 | 38,47 | 38,47 | 38,47 | 38,47 | 9,29% | - |
| 10.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,06% | - |
| 09.07.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,55% | - |
| 08.07.2025 | 36,51 | 36,51 | 36,51 | 36,51 | 2,15% | - |
| 07.07.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,06% | - |
| 04.07.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 1,28% | - |
| 03.07.2025 | 35,27 | 35,27 | 35,27 | 35,27 | 4,78% | - |
| 02.07.2025 | 33,66 | 33,66 | 33,66 | 33,66 | 2,22% | - |
| 01.07.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -4,33% | - |
| 30.06.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -1,15% | - |
| 27.06.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,09% | - |
| 26.06.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,72% | - |
| 25.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,39% | - |
| 24.06.2025 | 36,19 | 36,19 | 36,19 | 36,19 | -1,98% | - |
| 23.06.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -3,60% | - |
| 20.06.2025 | 38,07 | 38,60 | 38,07 | 38,30 | 0,05% | 493,00 |
| 19.06.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -0,31% | - |
| 18.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 8,32% | - |
| 17.06.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -4,73% | - |
| 16.06.2025 | 37,21 | 37,21 | 37,21 | 37,21 | -1,59% | - |
| 13.06.2025 | 36,48 | 37,81 | 36,48 | 37,81 | 6,81% | 50,00 |
| 12.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,88% | - |
| 11.06.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -0,15% | - |
| 10.06.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 0,06% | - |
| 09.06.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,09% | - |
| 06.06.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -1,49% | - |
| 05.06.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -0,20% | - |
| 04.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,92% | - |
| 03.06.2025 | 34,34 | 34,34 | 34,34 | 34,34 | -0,43% | - |
| 02.06.2025 | 34,49 | 34,49 | 34,49 | 34,49 | -1,06% | - |
| 30.05.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -1,27% | - |
| 29.05.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -1,73% | - |
| 28.05.2025 | 35,93 | 35,93 | 35,93 | 35,93 | 1,04% | - |
| 27.05.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 1,17% | - |
| 26.05.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 1,80% | - |
| 23.05.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -3,60% | - |
| 22.05.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -1,19% | - |
| 21.05.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,82% | - |
| 20.05.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,38% | - |
| 19.05.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,41% | - |
| 16.05.2025 | 36,91 | 36,91 | 36,91 | 36,91 | -0,08% | - |
| 15.05.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -1,49% | - |
| 14.05.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,58% | - |
| 13.05.2025 | 37,53 | 37,72 | 37,53 | 37,72 | 2,58% | 2.600,00 |
| 12.05.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 2,25% | - |
| 09.05.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 1,58% | - |
| 08.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,87% | - |
| 07.05.2025 | 35,71 | 35,71 | 35,71 | 35,71 | 0,34% | - |
| 06.05.2025 | 35,59 | 35,59 | 35,59 | 35,59 | 2,77% | - |
| 05.05.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 1,91% | - |
| 02.05.2025 | 33,58 | 33,98 | 33,58 | 33,98 | 3,22% | 15,00 |
| 30.04.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 3,13% | - |
| 29.04.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -2,24% | - |
| 28.04.2025 | 32,65 | 32,65 | 32,65 | 32,65 | 3,52% | - |
| 25.04.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 2,77% | - |
| 24.04.2025 | 30,69 | 30,69 | 30,69 | 30,69 | 0,92% | - |
| 23.04.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 3,65% | - |
| 22.04.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -2,36% | - |
| 17.04.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 3,19% | - |
| 16.04.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -2,87% | - |
| 15.04.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -4,55% | - |
| 14.04.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 5,76% | - |
| 11.04.2025 | 29,63 | 29,70 | 29,63 | 29,70 | -4,56% | 33,00 |
| 10.04.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 4,78% | - |
| 09.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -11,21% | - |
| 08.04.2025 | 32,89 | 33,48 | 32,55 | 33,45 | 21,33% | 502,00 |
| 07.04.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -10,31% | 80,00 |