63,730€
-4,71%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,75 | 64,85 | 62,59 | 63,59 | -4,92% | - |
| 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% | - |
| 10.03.2026 | 64,36 | 64,58 | 64,36 | 64,58 | -3,00% | 80,00 |
| 09.03.2026 | 70,36 | 70,36 | 66,58 | 66,58 | 1,37% | 160,00 |
| 06.03.2026 | 67,04 | 67,04 | 65,68 | 65,68 | -5,22% | 25,00 |
| 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% | - |