46,600
0,06%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 46,85 | 47,00 | 45,94 | 46,57 | -0,06% | - |
| 07.10.2025 | 48,13 | 48,22 | 45,43 | 46,60 | -3,06% | - |
| 06.10.2025 | 49,24 | 49,58 | 47,88 | 48,07 | -0,27% | 202,00 |
| 03.10.2025 | 48,26 | 49,02 | 47,79 | 48,20 | 0,68% | - |
| 02.10.2025 | 48,23 | 49,06 | 47,56 | 47,88 | 0,07% | - |
| 01.10.2025 | 47,55 | 48,70 | 47,34 | 47,84 | 0,39% | - |
| 30.09.2025 | 48,65 | 48,69 | 47,65 | 47,66 | -1,97% | - |
| 29.09.2025 | 49,39 | 49,46 | 47,87 | 48,62 | -1,30% | - |
| 26.09.2025 | 49,36 | 49,47 | 48,88 | 49,26 | -0,44% | - |
| 25.09.2025 | 49,52 | 49,82 | 48,75 | 49,48 | 0,35% | - |
| 24.09.2025 | 49,91 | 50,27 | 48,97 | 49,30 | -0,98% | - |
| 23.09.2025 | 48,88 | 50,24 | 48,65 | 49,79 | 1,28% | - |
| 22.09.2025 | 50,11 | 50,14 | 48,90 | 49,16 | -1,74% | 21,00 |
| 19.09.2025 | 50,72 | 50,89 | 49,57 | 50,03 | -0,67% | 20,00 |
| 18.09.2025 | 51,15 | 51,51 | 49,81 | 50,37 | -2,47% | 60,00 |
| 17.09.2025 | 51,14 | 52,40 | 51,08 | 51,64 | 1,22% | - |
| 16.09.2025 | 51,66 | 51,67 | 50,73 | 51,02 | -1,62% | - |
| 15.09.2025 | 50,07 | 52,44 | 49,91 | 51,86 | 4,51% | - |
| 12.09.2025 | 49,70 | 49,72 | 49,62 | 49,62 | 2,64% | - |
| 11.09.2025 | 48,93 | 49,03 | 48,05 | 48,35 | -0,17% | - |
| 10.09.2025 | 48,93 | 49,05 | 48,42 | 48,43 | -3,20% | - |
| 09.09.2025 | 49,93 | 50,23 | 49,93 | 50,03 | -0,95% | - |
| 08.09.2025 | 45,50 | 50,51 | 45,24 | 50,51 | 11,47% | - |
| 05.09.2025 | 44,09 | 45,34 | 43,98 | 45,31 | 2,69% | - |
| 04.09.2025 | 44,25 | 44,91 | 43,54 | 44,13 | -0,53% | - |
| 03.09.2025 | 43,34 | 44,86 | 43,03 | 44,36 | 2,07% | - |
| 02.09.2025 | 43,33 | 43,76 | 42,82 | 43,46 | 0,57% | - |
| 01.09.2025 | 42,96 | 43,31 | 42,93 | 43,22 | 0,15% | - |
| 29.08.2025 | 42,77 | 43,15 | 42,11 | 43,15 | 1,05% | - |
| 28.08.2025 | 42,73 | 43,86 | 42,28 | 42,70 | -0,12% | - |
| 27.08.2025 | 42,17 | 43,31 | 42,11 | 42,75 | 1,26% | - |
| 26.08.2025 | 41,74 | 42,22 | 41,31 | 42,22 | 0,61% | - |
| 25.08.2025 | 41,86 | 42,16 | 41,20 | 41,97 | 0,42% | - |
| 22.08.2025 | 41,78 | 42,26 | 41,34 | 41,79 | 0,55% | - |
| 21.08.2025 | 39,74 | 41,74 | 39,53 | 41,56 | 4,79% | - |
| 20.08.2025 | 39,13 | 40,41 | 38,26 | 39,66 | 1,21% | - |
| 19.08.2025 | 40,02 | 40,57 | 39,06 | 39,19 | -2,26% | - |
| 18.08.2025 | 38,38 | 40,44 | 38,32 | 40,09 | 4,33% | - |
| 15.08.2025 | 38,49 | 38,95 | 37,58 | 38,43 | -0,39% | - |
| 14.08.2025 | 38,49 | 39,10 | 37,73 | 38,58 | 0,35% | - |
| 13.08.2025 | 38,46 | 38,74 | 37,71 | 38,44 | -0,09% | - |
| 12.08.2025 | 38,01 | 39,15 | 37,89 | 38,48 | 1,37% | - |
| 11.08.2025 | 39,20 | 39,60 | 37,73 | 37,96 | -3,30% | - |
| 08.08.2025 | 40,40 | 41,31 | 38,94 | 39,25 | -2,82% | - |
| 07.08.2025 | 40,99 | 41,12 | 40,06 | 40,39 | -1,21% | - |
| 06.08.2025 | 42,52 | 42,69 | 40,89 | 40,89 | -3,48% | - |
| 05.08.2025 | 41,53 | 42,72 | 41,25 | 42,36 | 2,42% | - |
| 04.08.2025 | 40,78 | 41,90 | 40,62 | 41,36 | 1,63% | - |
| 01.08.2025 | 39,56 | 40,82 | 38,35 | 40,70 | 2,83% | - |
| 31.07.2025 | 39,82 | 40,35 | 38,96 | 39,58 | -1,05% | - |
| 30.07.2025 | 39,06 | 41,67 | 38,77 | 40,00 | 2,37% | - |
| 29.07.2025 | 38,63 | 39,12 | 38,31 | 39,07 | 1,06% | - |
| 28.07.2025 | 37,76 | 38,94 | 37,76 | 38,66 | 2,91% | - |
| 25.07.2025 | 38,11 | 38,14 | 37,23 | 37,57 | -1,03% | - |
| 24.07.2025 | 38,00 | 38,22 | 37,43 | 37,96 | -0,17% | - |
| 23.07.2025 | 36,86 | 38,50 | 36,64 | 38,02 | 3,47% | - |
| 22.07.2025 | 36,25 | 37,41 | 36,07 | 36,75 | 0,30% | - |
| 21.07.2025 | 37,55 | 37,87 | 36,43 | 36,64 | -2,45% | - |
| 18.07.2025 | 37,75 | 37,87 | 36,79 | 37,56 | -0,40% | - |
| 17.07.2025 | 36,85 | 39,28 | 36,39 | 37,71 | 2,42% | - |
| 16.07.2025 | 38,10 | 38,75 | 36,76 | 36,82 | -3,56% | - |
| 15.07.2025 | 39,02 | 39,28 | 37,58 | 38,18 | -2,30% | - |
| 14.07.2025 | 38,79 | 39,83 | 38,04 | 39,08 | 0,76% | - |
| 11.07.2025 | 38,96 | 39,98 | 38,15 | 38,78 | -0,59% | - |
| 10.07.2025 | 35,51 | 39,77 | 35,44 | 39,01 | 9,50% | - |
| 09.07.2025 | 36,53 | 36,80 | 35,47 | 35,63 | -2,58% | - |
| 08.07.2025 | 36,80 | 37,34 | 36,46 | 36,57 | -0,83% | - |
| 07.07.2025 | 35,87 | 37,47 | 35,78 | 36,88 | 2,73% | - |
| 04.07.2025 | 36,02 | 36,06 | 35,78 | 35,90 | -0,46% | - |
| 03.07.2025 | 35,42 | 36,19 | 35,34 | 36,06 | 1,88% | - |
| 02.07.2025 | 33,89 | 35,44 | 33,47 | 35,40 | 4,70% | - |
| 01.07.2025 | 33,15 | 34,21 | 33,03 | 33,81 | 1,72% | - |
| 30.06.2025 | 34,60 | 34,68 | 32,99 | 33,24 | -3,71% | - |
| 27.06.2025 | 35,08 | 35,10 | 34,16 | 34,52 | -1,24% | - |
| 26.06.2025 | 35,04 | 35,27 | 34,62 | 34,95 | -0,43% | - |
| 25.06.2025 | 34,97 | 35,52 | 34,66 | 35,10 | 0,80% | - |
| 24.06.2025 | 36,06 | 36,39 | 34,75 | 34,82 | -4,73% | - |
| 23.06.2025 | 37,47 | 38,96 | 36,18 | 36,55 | -1,93% | - |
| 20.06.2025 | 38,05 | 38,75 | 36,92 | 37,27 | -3,17% | 100,00 |
| 19.06.2025 | 38,34 | 38,65 | 38,25 | 38,49 | -0,23% | - |
| 18.06.2025 | 38,46 | 39,21 | 37,79 | 38,58 | 0,14% | - |
| 17.06.2025 | 35,94 | 39,07 | 35,75 | 38,53 | 7,58% | - |
| 16.06.2025 | 37,68 | 37,88 | 35,54 | 35,81 | -4,82% | - |
| 13.06.2025 | 37,03 | 38,20 | 35,85 | 37,63 | 4,04% | 1.350,00 |
| 12.06.2025 | 35,65 | 36,53 | 35,19 | 36,17 | 0,67% | - |
| 11.06.2025 | 34,79 | 36,16 | 34,42 | 35,93 | 3,38% | - |
| 10.06.2025 | 34,82 | 35,27 | 34,48 | 34,75 | 0,07% | - |
| 09.06.2025 | 34,76 | 35,52 | 34,40 | 34,73 | -0,32% | - |
| 06.06.2025 | 34,57 | 35,27 | 34,19 | 34,84 | 0,68% | - |
| 05.06.2025 | 35,18 | 35,41 | 33,71 | 34,60 | -1,65% | - |
| 04.06.2025 | 35,25 | 35,75 | 34,94 | 35,18 | -0,26% | - |
| 03.06.2025 | 34,59 | 35,47 | 33,43 | 35,27 | 1,83% | - |
| 02.06.2025 | 35,22 | 35,49 | 34,36 | 34,64 | -1,18% | - |
| 30.05.2025 | 35,27 | 35,55 | 34,74 | 35,05 | -0,60% | - |
| 29.05.2025 | 35,58 | 35,59 | 34,65 | 35,26 | 0,83% | - |
| 28.05.2025 | 36,24 | 36,50 | 34,91 | 34,97 | -3,37% | - |
| 27.05.2025 | 35,26 | 36,23 | 35,21 | 36,19 | 2,55% | 276,00 |
| 26.05.2025 | 35,20 | 35,39 | 35,19 | 35,29 | 0,14% | - |
| 23.05.2025 | 34,85 | 35,26 | 34,45 | 35,24 | 0,56% | - |
| 22.05.2025 | 36,22 | 36,24 | 34,97 | 35,05 | -3,07% | - |