67,180€
-1,35%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 66,82 | 68,26 | 65,44 | 67,16 | -1,38% | - |
| 30.07.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -2,01% | - |
| 29.07.2026 | 68,78 | 69,50 | 68,78 | 69,50 | 1,49% | 70,00 |
| 28.07.2026 | 68,48 | 68,48 | 68,48 | 68,48 | -2,17% | - |
| 27.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 1,04% | - |
| 24.07.2026 | 69,28 | 69,28 | 69,28 | 69,28 | 1,88% | - |
| 23.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -1,82% | - |
| 22.07.2026 | 69,26 | 69,26 | 69,26 | 69,26 | 1,76% | - |
| 21.07.2026 | 68,06 | 68,06 | 68,06 | 68,06 | 2,72% | - |
| 20.07.2026 | 66,26 | 66,26 | 66,26 | 66,26 | -1,90% | - |
| 17.07.2026 | 67,54 | 67,54 | 67,54 | 67,54 | -0,71% | - |
| 16.07.2026 | 68,02 | 68,02 | 68,02 | 68,02 | 0,53% | - |
| 15.07.2026 | 67,66 | 67,66 | 67,66 | 67,66 | 0,99% | - |
| 14.07.2026 | 67,26 | 67,26 | 67,00 | 67,00 | -2,59% | 2.600,00 |
| 13.07.2026 | 68,78 | 68,78 | 68,78 | 68,78 | 3,99% | - |
| 10.07.2026 | 66,14 | 66,14 | 66,14 | 66,14 | -1,78% | - |
| 09.07.2026 | 67,34 | 67,34 | 67,34 | 67,34 | 4,47% | - |
| 08.07.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 0,53% | - |
| 07.07.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 1,07% | - |
| 06.07.2026 | 63,44 | 63,44 | 63,44 | 63,44 | 0,03% | - |
| 03.07.2026 | 63,42 | 63,42 | 63,42 | 63,42 | 4,65% | - |
| 02.07.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,87% | - |
| 01.07.2026 | 60,08 | 60,08 | 60,08 | 60,08 | -0,27% | - |
| 30.06.2026 | 61,14 | 61,14 | 60,24 | 60,24 | -5,16% | 210,00 |
| 29.06.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -3,23% | - |
| 26.06.2026 | 65,64 | 65,64 | 65,64 | 65,64 | -4,06% | - |
| 25.06.2026 | 68,42 | 68,42 | 68,42 | 68,42 | -3,63% | - |
| 24.06.2026 | 71,30 | 71,30 | 71,00 | 71,00 | -0,59% | 100,00 |
| 23.06.2026 | 71,42 | 71,42 | 71,42 | 71,42 | 1,05% | - |
| 22.06.2026 | 70,68 | 70,68 | 70,68 | 70,68 | -2,02% | - |
| 19.06.2026 | 69,80 | 72,32 | 69,80 | 72,14 | 6,75% | 444,00 |
| 18.06.2026 | 67,58 | 67,58 | 67,58 | 67,58 | -0,88% | - |
| 17.06.2026 | 67,14 | 68,18 | 67,14 | 68,18 | 0,98% | 6,00 |
| 16.06.2026 | 67,52 | 67,52 | 67,52 | 67,52 | 1,78% | - |
| 15.06.2026 | 68,50 | 68,50 | 66,34 | 66,34 | 1,13% | 10,00 |
| 12.06.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -2,32% | - |
| 11.06.2026 | 65,86 | 67,16 | 65,86 | 67,16 | 2,66% | 300,00 |
| 10.06.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -0,18% | - |
| 09.06.2026 | 65,54 | 65,54 | 65,54 | 65,54 | 0,52% | - |
| 08.06.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 1,65% | - |
| 05.06.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -0,93% | - |
| 04.06.2026 | 64,74 | 64,74 | 64,74 | 64,74 | -0,34% | - |
| 03.06.2026 | 64,02 | 64,96 | 64,02 | 64,96 | -0,70% | 214,00 |
| 02.06.2026 | 65,42 | 65,42 | 65,42 | 65,42 | 1,74% | - |
| 01.06.2026 | 63,64 | 64,30 | 63,64 | 64,30 | 1,61% | 49,00 |
| 29.05.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -5,38% | - |
| 28.05.2026 | 66,88 | 66,88 | 66,88 | 66,88 | -1,18% | - |
| 27.05.2026 | 68,62 | 68,62 | 67,68 | 67,68 | -1,17% | 4,00 |
| 26.05.2026 | 68,48 | 68,48 | 68,48 | 68,48 | -0,67% | - |
| 25.05.2026 | 68,94 | 68,94 | 68,94 | 68,94 | 1,38% | - |
| 22.05.2026 | 69,08 | 69,08 | 68,00 | 68,00 | -4,57% | 200,00 |
| 21.05.2026 | 70,04 | 71,26 | 70,04 | 71,26 | 4,79% | 45,00 |
| 20.05.2026 | 68,82 | 68,82 | 68,00 | 68,00 | -1,82% | 200,00 |
| 19.05.2026 | 69,26 | 69,26 | 69,26 | 69,26 | -0,49% | - |
| 18.05.2026 | 69,58 | 69,60 | 69,58 | 69,60 | -1,11% | 65,00 |
| 15.05.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 0,80% | - |
| 14.05.2026 | 69,82 | 69,82 | 69,82 | 69,82 | 0,93% | - |
| 13.05.2026 | 70,62 | 70,62 | 69,18 | 69,18 | -3,70% | 25,00 |
| 12.05.2026 | 71,84 | 71,84 | 71,84 | 71,84 | 0,84% | - |
| 11.05.2026 | 71,24 | 71,24 | 71,24 | 71,24 | 2,62% | - |
| 08.05.2026 | 69,42 | 69,42 | 69,42 | 69,42 | -1,62% | - |
| 07.05.2026 | 70,56 | 70,56 | 70,56 | 70,56 | -0,95% | - |
| 06.05.2026 | 73,42 | 73,42 | 71,24 | 71,24 | 0,51% | 20,00 |
| 05.05.2026 | 70,88 | 70,88 | 70,88 | 70,88 | 0,14% | - |
| 04.05.2026 | 70,78 | 70,78 | 70,78 | 70,78 | 2,70% | - |
| 30.04.2026 | 68,92 | 68,92 | 68,92 | 68,92 | -1,35% | - |
| 29.04.2026 | 68,96 | 69,86 | 68,96 | 69,86 | 3,34% | 300,00 |
| 28.04.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,69% | - |
| 27.04.2026 | 66,50 | 67,14 | 66,50 | 67,14 | 2,04% | 78,00 |
| 24.04.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -0,30% | - |
| 23.04.2026 | 64,32 | 66,00 | 64,32 | 66,00 | 4,17% | 104,00 |
| 22.04.2026 | 63,36 | 63,36 | 63,36 | 63,36 | -2,73% | - |
| 21.04.2026 | 65,14 | 65,14 | 65,14 | 65,14 | 2,58% | - |
| 20.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,16% | - |
| 17.04.2026 | 62,46 | 63,40 | 62,46 | 63,40 | 1,90% | 61,00 |
| 16.04.2026 | 62,22 | 62,22 | 62,22 | 62,22 | -2,14% | - |
| 15.04.2026 | 63,58 | 63,58 | 63,58 | 63,58 | -1,37% | - |
| 14.04.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 0,25% | - |
| 13.04.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,28% | - |
| 10.04.2026 | 64,48 | 64,48 | 64,48 | 64,48 | -1,29% | - |
| 09.04.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 7,08% | 376,00 |
| 08.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -4,69% | - |
| 07.04.2026 | 65,88 | 66,98 | 64,00 | 64,00 | -3,56% | 352,00 |
| 02.04.2026 | 64,62 | 66,36 | 64,62 | 66,36 | 2,98% | 130,00 |
| 01.04.2026 | 64,20 | 64,44 | 64,20 | 64,44 | 0,22% | 52,00 |
| 31.03.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -2,49% | - |
| 30.03.2026 | 65,94 | 65,94 | 65,94 | 65,94 | 2,68% | - |
| 27.03.2026 | 63,16 | 64,70 | 63,16 | 64,22 | 1,74% | 100,00 |
| 26.03.2026 | 63,12 | 63,12 | 63,12 | 63,12 | 0,19% | - |
| 25.03.2026 | 64,70 | 64,70 | 63,00 | 63,00 | -2,08% | 50,00 |
| 24.03.2026 | 61,00 | 64,34 | 61,00 | 64,34 | 5,75% | 1.040,00 |
| 23.03.2026 | 58,72 | 60,84 | 58,72 | 60,84 | 2,18% | 962,00 |
| 20.03.2026 | 59,54 | 59,54 | 59,54 | 59,54 | -0,43% | - |
| 19.03.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 3,57% | - |
| 18.03.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -0,69% | - |
| 17.03.2026 | 59,44 | 59,44 | 58,14 | 58,14 | -1,89% | 88,00 |
| 16.03.2026 | 59,00 | 59,26 | 59,00 | 59,26 | 1,26% | 275,00 |
| 13.03.2026 | 58,52 | 58,52 | 58,52 | 58,52 | -2,76% | - |
| 12.03.2026 | 63,42 | 63,42 | 60,18 | 60,18 | -6,84% | 260,00 |
| 11.03.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 0,03% | - |