33,895€
2,93%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 30,74 | 30,74 | 30,74 | 30,74 | -7,05% | - |
| 03.04.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -5,51% | - |
| 02.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,46% | - |
| 01.04.2025 | 34,40 | 34,84 | 34,40 | 34,84 | -0,63% | 30,00 |
| 31.03.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -0,03% | - |
| 28.03.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -3,31% | - |
| 27.03.2025 | 36,27 | 36,27 | 36,27 | 36,27 | -0,06% | - |
| 26.03.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -1,52% | - |
| 25.03.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -0,38% | - |
| 24.03.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -4,10% | 40,00 |
| 21.03.2025 | 38,57 | 38,57 | 38,57 | 38,57 | 1,31% | - |
| 20.03.2025 | 38,07 | 38,07 | 38,07 | 38,07 | 2,26% | - |
| 19.03.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 1,55% | - |
| 18.03.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -1,08% | - |
| 17.03.2025 | 36,04 | 37,06 | 36,04 | 37,06 | 3,72% | 180,00 |
| 14.03.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 2,79% | - |
| 13.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,29% | - |
| 12.03.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -1,27% | - |
| 11.03.2025 | 35,31 | 35,31 | 35,31 | 35,31 | -2,43% | - |
| 10.03.2025 | 36,19 | 36,19 | 36,19 | 36,19 | -0,52% | - |
| 07.03.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,86% | - |
| 06.03.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -2,33% | - |
| 05.03.2025 | 36,93 | 36,93 | 36,93 | 36,93 | -0,81% | - |
| 04.03.2025 | 37,23 | 37,23 | 37,23 | 37,23 | -2,64% | - |
| 03.03.2025 | 38,06 | 38,24 | 38,06 | 38,24 | 1,51% | 70,00 |
| 28.02.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -2,66% | - |
| 27.02.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,72% | - |
| 26.02.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -2,01% | - |
| 25.02.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 1,71% | - |
| 24.02.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -2,54% | - |
| 21.02.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -1,50% | - |
| 20.02.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -2,07% | - |
| 19.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 18.02.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 1,22% | 241,00 |
| 17.02.2025 | 41,82 | 42,48 | 41,82 | 42,48 | 0,12% | 200,00 |
| 14.02.2025 | 42,43 | 42,43 | 42,43 | 42,43 | -6,99% | - |
| 13.02.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -1,15% | - |
| 12.02.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,13% | - |
| 11.02.2025 | 46,21 | 46,21 | 46,21 | 46,21 | 1,87% | - |
| 10.02.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -2,47% | - |
| 07.02.2025 | 46,51 | 46,51 | 46,51 | 46,51 | -2,04% | - |