73,530€
2,47%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 72,96 | 72,96 | 72,96 | 72,96 | 1,67% | - |
| 13.05.2024 | 71,76 | 71,76 | 71,76 | 71,76 | 1,13% | - |
| 10.05.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -0,45% | - |
| 09.05.2024 | 69,64 | 71,28 | 69,64 | 71,28 | 6,07% | 100,00 |
| 08.05.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 1,20% | - |
| 07.05.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,66% | - |
| 06.05.2024 | 66,84 | 66,84 | 66,84 | 66,84 | 0,51% | - |
| 03.05.2024 | 66,50 | 66,50 | 66,50 | 66,50 | 1,71% | - |
| 02.05.2024 | 64,16 | 65,38 | 64,16 | 65,38 | -2,39% | 250,00 |
| 30.04.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,80% | - |
| 29.04.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -0,85% | 118,00 |
| 26.04.2024 | 66,60 | 68,10 | 66,60 | 68,10 | 3,94% | 13,00 |
| 25.04.2024 | 65,52 | 65,52 | 65,52 | 65,52 | -0,15% | - |
| 24.04.2024 | 65,62 | 65,62 | 65,62 | 65,62 | 0,74% | - |
| 23.04.2024 | 65,10 | 65,14 | 65,10 | 65,14 | 0,34% | 200,00 |
| 22.04.2024 | 64,92 | 64,92 | 64,92 | 64,92 | 2,30% | - |
| 19.04.2024 | 63,46 | 63,46 | 63,46 | 63,46 | -3,79% | - |
| 18.04.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -0,63% | - |
| 17.04.2024 | 66,38 | 66,38 | 66,38 | 66,38 | 1,13% | - |
| 16.04.2024 | 65,88 | 65,88 | 65,64 | 65,64 | -1,08% | 200,00 |
| 15.04.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,15% | - |
| 12.04.2024 | 66,46 | 66,46 | 66,46 | 66,46 | 0,70% | - |
| 11.04.2024 | 64,78 | 66,00 | 64,78 | 66,00 | 4,60% | 375,00 |
| 10.04.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -2,50% | - |
| 09.04.2024 | 64,72 | 64,72 | 64,72 | 64,72 | -1,49% | - |
| 08.04.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,70% | - |
| 05.04.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -1,17% | - |
| 04.04.2024 | 67,12 | 67,12 | 66,94 | 66,94 | -1,50% | 100,00 |
| 03.04.2024 | 66,74 | 67,96 | 66,74 | 67,96 | 1,04% | 30,00 |
| 02.04.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 3,32% | - |
| 28.03.2024 | 64,86 | 65,10 | 64,86 | 65,10 | 0,46% | 33,00 |
| 27.03.2024 | 65,02 | 65,10 | 64,76 | 64,80 | -1,34% | 600,00 |
| 26.03.2024 | 66,14 | 66,14 | 65,68 | 65,68 | -1,44% | 20,00 |
| 25.03.2024 | 66,64 | 66,64 | 66,64 | 66,64 | -0,72% | - |
| 22.03.2024 | 67,12 | 67,12 | 67,12 | 67,12 | 1,82% | - |
| 21.03.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 0,58% | - |
| 20.03.2024 | 66,54 | 66,54 | 65,54 | 65,54 | -0,09% | 50,00 |
| 19.03.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -0,06% | - |
| 18.03.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -0,21% | - |
| 15.03.2024 | 65,78 | 65,78 | 65,78 | 65,78 | -0,48% | - |
| 14.03.2024 | 65,02 | 66,10 | 65,02 | 66,10 | 5,09% | 570,00 |
| 13.03.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 1,06% | - |
| 12.03.2024 | 62,24 | 62,24 | 62,24 | 62,24 | 0,74% | - |
| 11.03.2024 | 61,78 | 61,78 | 61,78 | 61,78 | -1,59% | - |
| 08.03.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 1,75% | - |
| 07.03.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 0,98% | - |
| 06.03.2024 | 61,10 | 61,10 | 61,10 | 61,10 | 2,76% | - |
| 05.03.2024 | 59,14 | 59,46 | 59,14 | 59,46 | -2,97% | 941,00 |
| 04.03.2024 | 61,28 | 61,28 | 61,28 | 61,28 | -0,75% | - |
| 01.03.2024 | 61,74 | 61,74 | 61,74 | 61,74 | -0,52% | - |
| 29.02.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 0,75% | 200,00 |
| 28.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -0,96% | - |
| 27.02.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 2,24% | - |
| 26.02.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -0,94% | - |
| 23.02.2024 | 61,42 | 61,42 | 61,42 | 61,42 | 0,49% | - |
| 22.02.2024 | 61,12 | 61,12 | 61,12 | 61,12 | 0,73% | - |
| 21.02.2024 | 60,68 | 60,68 | 60,68 | 60,68 | -3,84% | - |
| 20.02.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -1,50% | - |
| 19.02.2024 | 64,06 | 64,06 | 64,06 | 64,06 | -3,17% | - |
| 16.02.2024 | 66,18 | 66,20 | 66,16 | 66,16 | 7,75% | 257,00 |
| 15.02.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -1,70% | - |
| 14.02.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -0,38% | - |
| 13.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | 3,60% | - |
| 12.02.2024 | 60,52 | 60,52 | 60,52 | 60,52 | -0,53% | - |
| 09.02.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -2,25% | - |
| 08.02.2024 | 61,34 | 62,24 | 61,34 | 62,24 | 3,18% | 50,00 |
| 07.02.2024 | 60,32 | 60,32 | 60,32 | 60,32 | -1,92% | - |
| 06.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,84% | 750,00 |
| 05.02.2024 | 61,02 | 62,12 | 61,02 | 62,02 | 0,65% | 1.550,00 |
| 02.02.2024 | 62,08 | 62,08 | 61,62 | 61,62 | -5,26% | 45,00 |
| 01.02.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -1,00% | - |
| 31.01.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 1,36% | - |
| 30.01.2024 | 64,82 | 64,82 | 64,82 | 64,82 | -1,76% | - |
| 29.01.2024 | 65,54 | 65,98 | 65,54 | 65,98 | 5,06% | 1,00 |
| 26.01.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,66% | - |
| 25.01.2024 | 63,22 | 63,22 | 63,22 | 63,22 | 4,36% | - |
| 24.01.2024 | 60,58 | 60,58 | 60,58 | 60,58 | -0,46% | - |
| 23.01.2024 | 59,36 | 61,32 | 59,36 | 60,86 | -0,85% | 264,00 |
| 22.01.2024 | 59,30 | 61,38 | 59,30 | 61,38 | 2,44% | 300,00 |
| 19.01.2024 | 59,84 | 59,92 | 59,84 | 59,92 | 2,36% | 20,00 |
| 18.01.2024 | 58,54 | 58,54 | 58,54 | 58,54 | 2,20% | - |
| 17.01.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -2,98% | - |
| 16.01.2024 | 59,04 | 59,04 | 59,04 | 59,04 | 0,72% | - |
| 15.01.2024 | 58,62 | 58,62 | 58,62 | 58,62 | -2,33% | - |
| 12.01.2024 | 58,50 | 60,02 | 58,50 | 60,02 | 5,89% | 20,00 |
| 11.01.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -0,63% | - |
| 10.01.2024 | 57,04 | 57,04 | 57,04 | 57,04 | -0,28% | - |
| 09.01.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -2,12% | - |
| 08.01.2024 | 58,44 | 58,44 | 58,44 | 58,44 | 0,07% | - |
| 05.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -0,98% | - |
| 04.01.2024 | 58,98 | 58,98 | 58,98 | 58,98 | 4,24% | - |
| 03.01.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -0,42% | - |
| 02.01.2024 | 54,76 | 56,82 | 54,76 | 56,82 | 3,57% | 89,00 |
| 29.12.2023 | 54,56 | 54,86 | 54,52 | 54,86 | -0,29% | 13,00 |
| 28.12.2023 | 55,02 | 55,02 | 55,02 | 55,02 | -2,24% | - |
| 27.12.2023 | 55,76 | 56,28 | 55,76 | 56,28 | -3,60% | 88,00 |
| 22.12.2023 | 57,54 | 58,38 | 57,54 | 58,38 | 4,18% | 13,00 |
| 21.12.2023 | 56,04 | 56,04 | 56,04 | 56,04 | -0,78% | - |
| 20.12.2023 | 56,48 | 56,48 | 56,48 | 56,48 | 2,54% | - |
| 19.12.2023 | 54,72 | 55,08 | 54,72 | 55,08 | 2,99% | 20,00 |