44,550
-1,08%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 45,34 | 45,41 | 44,35 | 44,51 | -1,17% | - |
| 11.12.2025 | 46,54 | 46,76 | 44,85 | 45,04 | -2,30% | - |
| 10.12.2025 | 47,05 | 47,61 | 45,97 | 46,10 | -2,86% | - |
| 09.12.2025 | 47,73 | 48,25 | 47,33 | 47,45 | -0,08% | - |
| 08.12.2025 | 47,92 | 48,78 | 47,49 | 47,49 | 0,17% | - |
| 05.12.2025 | 48,01 | 48,76 | 47,41 | 47,41 | -0,72% | - |
| 04.12.2025 | 48,52 | 48,92 | 47,54 | 47,76 | -1,49% | - |
| 03.12.2025 | 48,40 | 49,56 | 48,31 | 48,48 | 1,09% | - |
| 02.12.2025 | 47,82 | 48,90 | 47,24 | 47,95 | 2,28% | - |
| 01.12.2025 | 49,15 | 49,66 | 46,88 | 46,88 | -4,01% | - |
| 28.11.2025 | 50,00 | 50,50 | 48,84 | 48,84 | -2,23% | - |
| 27.11.2025 | 49,96 | 50,04 | 49,93 | 49,96 | 0,05% | - |
| 26.11.2025 | 50,92 | 51,35 | 49,80 | 49,93 | -1,01% | - |
| 25.11.2025 | 52,24 | 52,70 | 50,44 | 50,44 | -3,57% | - |
| 24.11.2025 | 53,68 | 53,72 | 51,53 | 52,31 | -1,86% | - |
| 21.11.2025 | 52,15 | 53,91 | 52,02 | 53,30 | 1,45% | - |
| 20.11.2025 | 53,38 | 54,39 | 52,45 | 52,54 | -1,57% | - |
| 19.11.2025 | 53,77 | 54,37 | 52,55 | 53,38 | -0,63% | - |
| 18.11.2025 | 53,12 | 53,88 | 52,30 | 53,72 | 3,91% | - |
| 17.11.2025 | 53,26 | 53,77 | 51,70 | 51,70 | -1,71% | 58,00 |
| 14.11.2025 | 53,05 | 53,50 | 51,60 | 52,60 | -1,35% | - |
| 13.11.2025 | 54,41 | 54,41 | 52,82 | 53,32 | -1,11% | 30,00 |
| 12.11.2025 | 54,04 | 54,39 | 53,58 | 53,92 | 0,71% | - |
| 11.11.2025 | 55,86 | 56,69 | 52,88 | 53,54 | -2,90% | - |
| 10.11.2025 | 55,43 | 56,68 | 54,65 | 55,14 | -0,47% | 100,00 |
| 07.11.2025 | 55,11 | 55,79 | 54,38 | 55,40 | 1,60% | - |
| 06.11.2025 | 53,27 | 55,18 | 53,13 | 54,53 | 2,14% | - |
| 05.11.2025 | 52,90 | 53,94 | 52,68 | 53,39 | 1,19% | 76,00 |
| 04.11.2025 | 53,49 | 53,91 | 51,95 | 52,76 | -1,14% | - |
| 03.11.2025 | 53,46 | 53,62 | 52,53 | 53,37 | 1,12% | - |
| 31.10.2025 | 52,89 | 54,03 | 47,43 | 52,78 | -1,29% | - |
| 30.10.2025 | 53,43 | 53,47 | 53,41 | 53,47 | 0,92% | - |
| 29.10.2025 | 52,81 | 54,12 | 52,73 | 52,98 | 1,92% | - |
| 28.10.2025 | 51,65 | 53,00 | 51,53 | 51,98 | 7,10% | - |
| 27.10.2025 | 51,92 | 52,26 | 48,52 | 48,54 | -6,59% | - |
| 24.10.2025 | 51,99 | 52,70 | 51,51 | 51,96 | -0,38% | - |
| 23.10.2025 | 50,36 | 52,60 | 50,35 | 52,16 | 5,85% | - |
| 22.10.2025 | 49,00 | 49,40 | 48,61 | 49,28 | 0,07% | - |
| 21.10.2025 | 49,89 | 50,27 | 48,90 | 49,24 | -1,29% | - |
| 20.10.2025 | 49,26 | 50,58 | 49,23 | 49,89 | 1,54% | - |
| 17.10.2025 | 47,54 | 49,60 | 47,41 | 49,13 | 2,85% | - |
| 16.10.2025 | 46,80 | 49,86 | 46,76 | 47,77 | 3,47% | - |
| 15.10.2025 | 45,97 | 47,47 | 45,86 | 46,17 | 0,44% | - |
| 14.10.2025 | 46,71 | 46,89 | 45,48 | 45,97 | -0,04% | - |
| 13.10.2025 | 46,59 | 47,37 | 45,99 | 45,99 | -0,33% | - |
| 10.10.2025 | 48,02 | 48,34 | 46,14 | 46,14 | -4,63% | - |
| 09.10.2025 | 46,49 | 49,06 | 46,49 | 48,38 | 3,89% | - |
| 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% | - |