72,740
1,28%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 73,26 | 74,57 | 72,96 | 74,57 | 1,80% | - |
| 15.05.2024 | 73,50 | 73,55 | 72,08 | 73,25 | -0,29% | - |
| 14.05.2024 | 73,45 | 73,57 | 72,04 | 73,46 | 0,05% | - |
| 13.05.2024 | 72,23 | 74,05 | 72,03 | 73,42 | 4,77% | - |
| 10.05.2024 | 71,34 | 73,85 | 70,08 | 70,08 | -1,42% | - |
| 09.05.2024 | 70,11 | 71,96 | 68,68 | 71,09 | 1,30% | - |
| 08.05.2024 | 67,51 | 70,24 | 67,40 | 70,18 | 3,85% | - |
| 07.05.2024 | 66,98 | 68,08 | 66,78 | 67,58 | 1,17% | - |
| 06.05.2024 | 67,52 | 68,29 | 66,42 | 66,80 | -0,73% | - |
| 03.05.2024 | 65,38 | 67,34 | 65,38 | 67,29 | 0,91% | - |
| 02.05.2024 | 65,21 | 66,93 | 64,63 | 66,68 | 1,08% | - |
| 30.04.2024 | 67,28 | 67,93 | 65,81 | 65,97 | -1,93% | - |
| 29.04.2024 | 67,89 | 68,50 | 67,21 | 67,27 | -1,07% | - |
| 26.04.2024 | 66,95 | 68,22 | 66,81 | 68,00 | 1,64% | - |
| 25.04.2024 | 66,14 | 67,02 | 65,49 | 66,90 | 1,06% | - |
| 24.04.2024 | 66,10 | 66,55 | 65,62 | 66,20 | 0,33% | - |
| 23.04.2024 | 65,61 | 66,77 | 65,10 | 65,98 | 0,46% | - |
| 22.04.2024 | 65,22 | 65,90 | 64,27 | 65,68 | 0,60% | - |
| 19.04.2024 | 64,41 | 65,65 | 64,14 | 65,29 | 1,33% | - |
| 18.04.2024 | 66,24 | 66,41 | 63,73 | 64,43 | -2,85% | - |
| 17.04.2024 | 66,90 | 68,19 | 66,11 | 66,32 | -0,79% | 10,00 |
| 16.04.2024 | 66,47 | 67,27 | 65,25 | 66,85 | 0,74% | - |
| 15.04.2024 | 66,60 | 67,50 | 65,93 | 66,36 | -0,48% | - |
| 12.04.2024 | 66,88 | 68,42 | 66,30 | 66,68 | 1,37% | - |
| 11.04.2024 | 65,30 | 67,12 | 65,24 | 65,78 | 0,75% | - |
| 10.04.2024 | 63,52 | 65,29 | 63,44 | 65,29 | 2,66% | - |
| 09.04.2024 | 65,22 | 65,69 | 63,26 | 63,60 | -2,48% | - |
| 08.04.2024 | 66,24 | 66,34 | 64,44 | 65,22 | -1,50% | - |
| 05.04.2024 | 65,38 | 67,36 | 65,38 | 66,21 | -0,56% | - |
| 04.04.2024 | 67,54 | 67,58 | 66,27 | 66,58 | -1,55% | - |
| 03.04.2024 | 67,37 | 68,41 | 66,57 | 67,63 | 0,42% | - |
| 02.04.2024 | 67,83 | 67,83 | 66,46 | 67,35 | 1,61% | - |
| 28.03.2024 | 65,22 | 66,54 | 65,06 | 66,28 | 1,75% | - |
| 27.03.2024 | 65,03 | 65,73 | 64,64 | 65,14 | -1,00% | - |
| 26.03.2024 | 66,36 | 66,96 | 64,42 | 65,80 | -1,17% | - |
| 25.03.2024 | 67,01 | 67,72 | 65,95 | 66,58 | -1,41% | - |
| 22.03.2024 | 67,43 | 68,00 | 66,57 | 67,53 | 0,25% | - |
| 21.03.2024 | 66,05 | 67,57 | 65,71 | 67,36 | 2,70% | - |
| 20.03.2024 | 66,80 | 68,09 | 65,22 | 65,59 | -2,34% | - |
| 19.03.2024 | 66,06 | 67,71 | 66,05 | 67,16 | 0,89% | - |
| 18.03.2024 | 65,52 | 66,59 | 64,88 | 66,57 | 0,51% | - |
| 15.03.2024 | 66,12 | 66,86 | 64,69 | 66,23 | -0,24% | - |
| 14.03.2024 | 65,22 | 67,29 | 64,84 | 66,39 | 1,83% | - |
| 13.03.2024 | 63,16 | 65,56 | 63,13 | 65,20 | 3,64% | - |
| 12.03.2024 | 62,41 | 64,09 | 62,39 | 62,91 | 0,88% | - |
| 11.03.2024 | 62,43 | 62,98 | 61,64 | 62,36 | -0,16% | - |
| 08.03.2024 | 63,25 | 63,38 | 62,00 | 62,46 | -1,36% | 2.500,00 |
| 07.03.2024 | 62,62 | 63,59 | 62,34 | 63,32 | 1,23% | 6.000,00 |
| 06.03.2024 | 61,56 | 62,80 | 61,19 | 62,55 | 1,72% | - |
| 05.03.2024 | 59,65 | 61,93 | 59,36 | 61,49 | 3,17% | - |
| 04.03.2024 | 61,85 | 62,13 | 59,60 | 59,60 | -3,73% | - |
| 01.03.2024 | 62,10 | 62,95 | 61,87 | 61,91 | -0,42% | - |
| 29.02.2024 | 61,66 | 62,74 | 60,74 | 62,17 | 0,78% | - |
| 28.02.2024 | 62,12 | 62,83 | 61,30 | 61,69 | -0,44% | - |
| 27.02.2024 | 62,70 | 62,95 | 61,56 | 61,96 | -1,13% | - |
| 26.02.2024 | 61,36 | 63,30 | 60,71 | 62,67 | 2,09% | - |
| 23.02.2024 | 61,81 | 62,49 | 60,28 | 61,39 | -0,74% | - |
| 22.02.2024 | 61,47 | 62,05 | 59,70 | 61,85 | 0,59% | - |
| 21.02.2024 | 61,17 | 62,33 | 59,99 | 61,49 | 0,42% | - |
| 20.02.2024 | 64,54 | 64,57 | 60,99 | 61,23 | -5,07% | - |
| 19.02.2024 | 64,45 | 64,61 | 64,44 | 64,50 | 0,00% | - |
| 16.02.2024 | 65,38 | 67,23 | 64,15 | 64,50 | 2,06% | - |
| 15.02.2024 | 61,76 | 65,50 | 60,76 | 63,20 | 2,41% | - |
| 14.02.2024 | 62,97 | 64,79 | 60,80 | 61,71 | -2,02% | - |
| 13.02.2024 | 63,20 | 64,18 | 62,18 | 62,98 | -0,40% | - |
| 12.02.2024 | 60,98 | 63,67 | 60,90 | 63,23 | 3,57% | - |
| 09.02.2024 | 61,30 | 61,85 | 60,88 | 61,05 | -0,39% | - |
| 08.02.2024 | 61,78 | 62,36 | 60,19 | 61,29 | -0,87% | 1.095,00 |
| 07.02.2024 | 60,76 | 62,78 | 59,61 | 61,83 | 1,74% | - |
| 06.02.2024 | 61,78 | 62,95 | 60,36 | 60,77 | -1,73% | - |
| 05.02.2024 | 62,01 | 62,83 | 61,15 | 61,84 | -0,15% | - |
| 02.02.2024 | 62,58 | 63,39 | 61,00 | 61,93 | -1,02% | - |
| 01.02.2024 | 65,49 | 67,28 | 59,37 | 62,57 | -4,44% | - |
| 31.01.2024 | 66,20 | 66,27 | 64,28 | 65,48 | -0,91% | - |
| 30.01.2024 | 65,42 | 66,31 | 64,13 | 66,08 | 1,13% | 30,00 |
| 29.01.2024 | 66,05 | 67,22 | 64,42 | 65,34 | -1,01% | - |
| 26.01.2024 | 63,51 | 66,01 | 63,28 | 66,01 | 4,08% | - |
| 25.01.2024 | 63,52 | 64,68 | 63,00 | 63,42 | -0,22% | - |
| 24.01.2024 | 60,99 | 64,31 | 60,83 | 63,56 | 4,13% | - |
| 23.01.2024 | 59,82 | 61,36 | 59,23 | 61,04 | 1,68% | - |
| 22.01.2024 | 59,71 | 61,88 | 59,10 | 60,03 | 0,52% | - |
| 19.01.2024 | 60,31 | 61,51 | 59,43 | 59,72 | -1,11% | - |
| 18.01.2024 | 59,00 | 60,77 | 58,97 | 60,39 | 2,15% | - |
| 17.01.2024 | 57,91 | 60,22 | 56,73 | 59,12 | 2,14% | - |
| 16.01.2024 | 59,28 | 60,72 | 57,80 | 57,88 | -2,03% | - |
| 15.01.2024 | 59,01 | 59,17 | 59,00 | 59,08 | 0,03% | 50,00 |
| 12.01.2024 | 59,00 | 61,50 | 58,52 | 59,06 | 1,69% | 4.020,00 |
| 11.01.2024 | 57,00 | 58,08 | 55,99 | 58,08 | 1,72% | - |
| 10.01.2024 | 57,54 | 57,95 | 55,87 | 57,10 | -0,85% | - |
| 09.01.2024 | 57,68 | 58,35 | 56,32 | 57,59 | -0,02% | - |
| 08.01.2024 | 59,07 | 60,21 | 56,48 | 57,60 | -2,52% | - |
| 05.01.2024 | 58,87 | 60,11 | 58,09 | 59,09 | 0,51% | - |
| 04.01.2024 | 59,36 | 61,04 | 58,69 | 58,79 | -0,99% | - |
| 03.01.2024 | 57,04 | 59,41 | 57,00 | 59,38 | 3,97% | 120,00 |
| 02.01.2024 | 55,14 | 58,13 | 54,98 | 57,11 | 3,59% | - |
| 29.12.2023 | 54,93 | 55,13 | 54,66 | 55,13 | 0,31% | - |
| 28.12.2023 | 55,38 | 56,16 | 54,90 | 54,96 | -0,88% | - |
| 27.12.2023 | 56,36 | 56,88 | 55,38 | 55,45 | -5,44% | - |
| 22.12.2023 | 58,17 | 58,93 | 57,10 | 58,64 | 0,93% | - |
| 21.12.2023 | 56,29 | 58,13 | 56,08 | 58,10 | 3,11% | 1.500,00 |