57,720
0,94%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 57,04 | 57,13 | 56,50 | 56,78 | -0,70% | - |
| 12.02.2026 | 59,06 | 60,17 | 56,94 | 57,18 | -2,84% | 6.100,00 |
| 11.02.2026 | 57,31 | 59,82 | 57,19 | 58,85 | 2,90% | 510,00 |
| 10.02.2026 | 56,85 | 57,47 | 56,21 | 57,19 | 0,60% | - |
| 09.02.2026 | 57,81 | 58,06 | 56,40 | 56,85 | -1,86% | - |
| 06.02.2026 | 55,37 | 58,04 | 54,52 | 57,93 | 4,34% | - |
| 05.02.2026 | 55,50 | 56,07 | 54,03 | 55,52 | 1,63% | - |
| 04.02.2026 | 55,04 | 55,28 | 54,24 | 54,63 | -0,64% | - |
| 03.02.2026 | 53,99 | 55,27 | 53,93 | 54,98 | 2,14% | - |
| 02.02.2026 | 53,20 | 54,16 | 52,53 | 53,83 | 0,28% | - |
| 30.01.2026 | 52,79 | 53,72 | 52,45 | 53,68 | 1,88% | - |
| 29.01.2026 | 52,12 | 52,87 | 50,91 | 52,69 | 0,90% | - |
| 28.01.2026 | 50,04 | 52,35 | 49,90 | 52,22 | 5,29% | - |
| 27.01.2026 | 48,29 | 50,18 | 47,63 | 49,60 | 2,54% | - |
| 26.01.2026 | 49,31 | 50,76 | 48,29 | 48,37 | -2,31% | - |
| 23.01.2026 | 48,64 | 51,37 | 48,48 | 49,51 | 1,98% | - |
| 22.01.2026 | 50,89 | 51,06 | 48,31 | 48,55 | -3,36% | 1.443,00 |
| 21.01.2026 | 49,57 | 50,40 | 49,10 | 50,24 | 1,40% | - |
| 20.01.2026 | 50,04 | 50,23 | 49,22 | 49,55 | -1,56% | - |
| 19.01.2026 | 50,41 | 50,52 | 50,29 | 50,33 | -0,96% | - |
| 16.01.2026 | 50,36 | 51,44 | 50,20 | 50,82 | 1,01% | 228,00 |
| 15.01.2026 | 50,91 | 51,03 | 49,95 | 50,31 | -1,18% | 1.020,00 |
| 14.01.2026 | 51,46 | 52,49 | 50,57 | 50,91 | -1,16% | 12.160,00 |
| 13.01.2026 | 47,08 | 51,85 | 47,07 | 51,51 | 9,33% | 15.400,00 |
| 12.01.2026 | 46,66 | 47,62 | 46,53 | 47,12 | 0,01% | - |
| 09.01.2026 | 48,24 | 48,64 | 46,02 | 47,11 | -2,15% | - |
| 08.01.2026 | 47,90 | 49,56 | 46,94 | 48,15 | 0,27% | - |
| 07.01.2026 | 44,25 | 48,02 | 44,25 | 48,02 | 8,51% | - |
| 06.01.2026 | 42,20 | 44,87 | 42,11 | 44,25 | 4,72% | - |
| 05.01.2026 | 43,59 | 44,43 | 42,26 | 42,26 | -0,18% | - |
| 02.01.2026 | 43,27 | 43,59 | 41,74 | 42,33 | -3,47% | - |
| 30.12.2025 | 43,86 | 43,87 | 43,82 | 43,85 | -0,37% | - |
| 29.12.2025 | 43,70 | 44,10 | 42,95 | 44,02 | 2,50% | - |
| 23.12.2025 | 43,50 | 44,25 | 42,86 | 42,94 | -0,37% | - |
| 22.12.2025 | 43,73 | 44,21 | 43,10 | 43,10 | -1,56% | - |
| 19.12.2025 | 43,50 | 44,68 | 43,22 | 43,79 | 0,48% | - |
| 18.12.2025 | 44,11 | 44,23 | 43,35 | 43,58 | -1,60% | - |
| 17.12.2025 | 43,90 | 44,60 | 43,63 | 44,29 | 1,40% | - |
| 16.12.2025 | 44,32 | 44,50 | 43,51 | 43,68 | -1,24% | - |
| 15.12.2025 | 44,29 | 44,55 | 43,84 | 44,23 | -0,64% | - |
| 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 |