46,595€
0,33%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -2,60% | - |
| 07.10.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -1,85% | - |
| 06.10.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 1,67% | - |
| 03.10.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 0,04% | - |
| 02.10.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 1,42% | - |
| 01.10.2025 | 47,09 | 47,09 | 47,09 | 47,09 | -2,44% | - |
| 30.09.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -1,75% | - |
| 29.09.2025 | 49,08 | 49,13 | 49,08 | 49,13 | 0,10% | 115,00 |
| 26.09.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -0,10% | - |
| 25.09.2025 | 49,13 | 49,13 | 49,13 | 49,13 | -0,99% | - |
| 24.09.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 1,24% | - |
| 23.09.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -1,29% | - |
| 22.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,33% | - |
| 19.09.2025 | 50,32 | 50,32 | 50,32 | 50,32 | -1,06% | - |
| 18.09.2025 | 50,86 | 50,86 | 50,86 | 50,86 | 0,20% | - |
| 17.09.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -1,13% | - |
| 16.09.2025 | 51,34 | 51,34 | 51,34 | 51,34 | 3,28% | - |
| 15.09.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 0,75% | - |
| 12.09.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 2,55% | - |
| 11.09.2025 | 49,00 | 49,12 | 48,10 | 48,12 | -0,59% | - |
| 10.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,38% | - |
| 09.09.2025 | 49,87 | 50,10 | 48,41 | 48,59 | -1,79% | - |
| 08.09.2025 | 45,41 | 49,57 | 45,21 | 49,47 | 9,93% | - |
| 05.09.2025 | 43,81 | 45,00 | 43,81 | 45,00 | 2,34% | 584,00 |
| 04.09.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 2,26% | - |
| 03.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,66% | - |
| 02.09.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,23% | - |
| 01.09.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 0,59% | - |
| 29.08.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -0,31% | - |
| 28.08.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 1,43% | - |
| 27.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,94% | - |
| 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% | - |