66,580€
-3,92%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 69,42 | 69,42 | 69,30 | 69,30 | 1,67% | 7,00 |
| 04.03.2026 | 68,04 | 68,26 | 68,04 | 68,16 | -0,26% | 450,00 |
| 03.03.2026 | 68,34 | 68,34 | 68,34 | 68,34 | -0,67% | - |
| 02.03.2026 | 73,52 | 73,52 | 68,80 | 68,80 | 6,80% | 44,00 |
| 27.02.2026 | 64,42 | 64,42 | 64,42 | 64,42 | -0,80% | - |
| 26.02.2026 | 61,90 | 64,94 | 61,90 | 64,94 | 5,29% | 41,00 |
| 25.02.2026 | 61,68 | 61,68 | 61,68 | 61,68 | 1,75% | - |
| 24.02.2026 | 60,62 | 60,62 | 60,62 | 60,62 | 1,03% | - |
| 23.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,06% | - |
| 20.02.2026 | 61,26 | 61,26 | 61,26 | 61,26 | -0,52% | - |
| 19.02.2026 | 59,74 | 61,58 | 59,74 | 61,58 | 4,87% | 200,00 |
| 18.02.2026 | 58,72 | 58,72 | 58,72 | 58,72 | -0,91% | - |
| 17.02.2026 | 59,26 | 59,26 | 59,26 | 59,26 | 0,24% | - |
| 16.02.2026 | 59,12 | 59,12 | 59,12 | 59,12 | 4,42% | - |
| 13.02.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -3,44% | - |
| 12.02.2026 | 58,64 | 58,64 | 58,64 | 58,64 | 3,06% | - |
| 11.02.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 0,85% | - |
| 10.02.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -1,64% | - |
| 09.02.2026 | 57,36 | 57,36 | 57,36 | 57,36 | 0,63% | - |
| 06.02.2026 | 54,96 | 57,00 | 54,96 | 57,00 | 4,70% | 200,00 |
| 05.02.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -0,37% | - |
| 04.02.2026 | 54,64 | 54,64 | 54,64 | 54,64 | 1,94% | - |
| 03.02.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 1,52% | - |
| 02.02.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,65% | - |
| 30.01.2026 | 52,46 | 52,46 | 52,46 | 52,46 | 1,43% | - |
| 29.01.2026 | 51,72 | 51,72 | 51,72 | 51,72 | 4,13% | - |
| 28.01.2026 | 49,67 | 49,67 | 49,67 | 49,67 | 3,63% | - |
| 27.01.2026 | 47,93 | 47,93 | 47,93 | 47,93 | -2,06% | - |
| 26.01.2026 | 48,94 | 48,94 | 48,94 | 48,94 | 1,39% | - |
| 23.01.2026 | 48,27 | 48,27 | 48,27 | 48,27 | -4,42% | - |
| 22.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,77% | - |
| 21.01.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -1,46% | - |
| 20.01.2026 | 49,87 | 49,87 | 49,87 | 49,87 | -0,34% | - |
| 19.01.2026 | 50,04 | 50,04 | 50,04 | 50,04 | 0,26% | - |
| 16.01.2026 | 49,91 | 49,91 | 49,91 | 49,91 | -1,52% | - |
| 15.01.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -2,12% | - |
| 14.01.2026 | 51,08 | 51,78 | 51,08 | 51,78 | 10,43% | 38,00 |
| 13.01.2026 | 46,89 | 46,89 | 46,89 | 46,89 | 0,47% | - |
| 12.01.2026 | 46,67 | 46,67 | 46,67 | 46,67 | -2,89% | - |
| 09.01.2026 | 48,06 | 48,06 | 48,06 | 48,06 | 1,09% | - |
| 08.01.2026 | 47,54 | 47,54 | 47,54 | 47,54 | 8,24% | - |
| 07.01.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -1,59% | - |
| 06.01.2026 | 41,89 | 44,63 | 41,89 | 44,63 | 2,74% | 25,00 |
| 05.01.2026 | 42,90 | 43,44 | 42,90 | 43,44 | 1,02% | 266,00 |
| 02.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,10% | - |
| 30.12.2025 | 43,48 | 43,48 | 43,48 | 43,48 | 0,25% | - |
| 29.12.2025 | 43,37 | 43,37 | 43,37 | 43,37 | 0,53% | - |
| 23.12.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,76% | - |
| 22.12.2025 | 43,47 | 43,47 | 43,47 | 43,47 | 0,93% | - |
| 19.12.2025 | 43,07 | 43,07 | 43,07 | 43,07 | -1,60% | - |
| 18.12.2025 | 43,77 | 43,77 | 43,77 | 43,77 | -0,97% | - |
| 17.12.2025 | 43,55 | 44,20 | 43,55 | 44,20 | 0,75% | 96,00 |
| 16.12.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -0,93% | - |
| 15.12.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,84% | - |
| 12.12.2025 | 45,11 | 45,11 | 45,11 | 45,11 | -1,96% | - |
| 11.12.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -2,02% | - |
| 10.12.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -0,91% | - |
| 09.12.2025 | 47,39 | 47,39 | 47,39 | 47,39 | -0,44% | - |
| 08.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,14% | - |
| 05.12.2025 | 47,64 | 48,64 | 47,64 | 48,64 | 1,00% | 100,00 |
| 04.12.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -1,47% | - |
| 03.12.2025 | 48,12 | 48,88 | 48,12 | 48,88 | 2,91% | 34,00 |
| 02.12.2025 | 47,45 | 47,50 | 47,45 | 47,50 | -3,42% | 104,00 |
| 01.12.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -1,01% | - |
| 28.11.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -1,19% | - |
| 27.11.2025 | 49,56 | 50,28 | 49,56 | 50,28 | 0,56% | 80,00 |
| 26.11.2025 | 50,56 | 50,56 | 50,00 | 50,00 | -1,81% | 30,00 |
| 25.11.2025 | 51,80 | 51,80 | 50,92 | 50,92 | -4,64% | 80,00 |
| 24.11.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 2,97% | - |
| 21.11.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -2,19% | - |
| 20.11.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,60% | - |
| 19.11.2025 | 53,34 | 53,34 | 53,34 | 53,34 | 1,79% | 136,00 |
| 18.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,67% | - |
| 17.11.2025 | 52,86 | 53,84 | 52,86 | 53,84 | 2,91% | 30,00 |
| 14.11.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -3,36% | - |
| 13.11.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,78% | - |
| 12.11.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -2,68% | - |
| 11.11.2025 | 55,44 | 55,44 | 55,20 | 55,20 | 0,29% | 100,00 |
| 10.11.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,22% | - |
| 07.11.2025 | 54,48 | 54,92 | 54,48 | 54,92 | 2,73% | 32,00 |
| 06.11.2025 | 52,84 | 53,46 | 52,84 | 53,46 | 1,79% | 60,00 |
| 05.11.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -0,38% | - |
| 04.11.2025 | 52,72 | 52,72 | 52,72 | 52,72 | -0,64% | - |
| 03.11.2025 | 53,06 | 53,06 | 53,06 | 53,06 | 0,61% | - |
| 31.10.2025 | 52,74 | 52,74 | 52,74 | 52,74 | -0,90% | - |
| 30.10.2025 | 53,22 | 53,22 | 53,22 | 53,22 | 1,14% | - |
| 29.10.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 2,37% | - |
| 28.10.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -1,00% | - |
| 27.10.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 0,43% | - |
| 24.10.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 3,42% | - |
| 23.10.2025 | 49,99 | 49,99 | 49,99 | 49,99 | 2,71% | - |
| 22.10.2025 | 48,67 | 48,67 | 48,67 | 48,67 | -1,52% | - |
| 21.10.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 0,82% | - |
| 20.10.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 4,36% | - |
| 17.10.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 1,05% | - |
| 16.10.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -1,82% | - |
| 15.10.2025 | 45,72 | 47,34 | 45,72 | 47,34 | 2,47% | 20,00 |
| 14.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,88% | - |
| 13.10.2025 | 46,61 | 46,61 | 46,61 | 46,61 | -2,31% | - |
| 10.10.2025 | 47,71 | 47,71 | 47,71 | 47,71 | -2,17% | - |