41,360
3,19%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 40,78 | 41,90 | 40,62 | 41,38 | 1,67% | - |
| 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% | - |
| 21.05.2025 | 36,81 | 36,86 | 36,01 | 36,16 | -1,99% | - |
| 20.05.2025 | 36,68 | 37,51 | 36,56 | 36,89 | -0,26% | - |
| 19.05.2025 | 37,42 | 37,48 | 36,76 | 36,99 | -1,95% | - |
| 16.05.2025 | 37,15 | 37,74 | 36,99 | 37,72 | 1,22% | - |
| 15.05.2025 | 37,06 | 37,41 | 36,43 | 37,27 | -0,65% | - |
| 14.05.2025 | 37,69 | 37,82 | 37,14 | 37,51 | -0,61% | - |
| 13.05.2025 | 37,87 | 38,18 | 36,89 | 37,74 | -0,55% | - |
| 12.05.2025 | 37,09 | 39,13 | 37,05 | 37,95 | 3,84% | - |
| 09.05.2025 | 36,25 | 36,78 | 35,58 | 36,55 | 0,88% | - |
| 08.05.2025 | 35,71 | 36,61 | 35,18 | 36,23 | 2,17% | - |
| 07.05.2025 | 35,99 | 36,32 | 35,02 | 35,46 | -1,01% | - |
| 06.05.2025 | 35,97 | 37,12 | 35,21 | 35,82 | -0,24% | - |
| 05.05.2025 | 34,86 | 36,55 | 34,85 | 35,90 | 2,02% | - |
| 02.05.2025 | 34,24 | 35,49 | 33,26 | 35,19 | 5,82% | 20,00 |
| 30.04.2025 | 33,16 | 33,63 | 32,33 | 33,26 | 0,12% | - |
| 29.04.2025 | 32,04 | 33,25 | 31,85 | 33,22 | 3,68% | - |
| 28.04.2025 | 32,68 | 32,82 | 31,76 | 32,04 | -2,50% | - |
| 25.04.2025 | 31,78 | 33,24 | 31,40 | 32,86 | 4,00% | - |
| 24.04.2025 | 30,98 | 31,68 | 30,66 | 31,59 | 1,66% | - |
| 23.04.2025 | 30,69 | 31,16 | 30,38 | 31,08 | 2,97% | - |
| 22.04.2025 | 29,65 | 30,46 | 29,21 | 30,18 | -2,85% | - |
| 17.04.2025 | 30,28 | 31,07 | 30,10 | 31,07 | 3,41% | - |
| 16.04.2025 | 29,23 | 30,25 | 29,22 | 30,04 | 0,81% | - |
| 15.04.2025 | 30,26 | 30,60 | 29,65 | 29,80 | -1,47% | - |
| 14.04.2025 | 31,42 | 31,86 | 30,20 | 30,25 | -3,82% | - |
| 11.04.2025 | 29,78 | 31,65 | 28,95 | 31,45 | 5,64% | 1.000,00 |
| 10.04.2025 | 31,16 | 31,24 | 29,32 | 29,77 | -5,39% | - |
| 09.04.2025 | 29,62 | 32,33 | 29,18 | 31,46 | 3,28% | - |
| 08.04.2025 | 32,60 | 34,03 | 29,86 | 30,46 | -5,96% | - |
| 07.04.2025 | 28,11 | 32,76 | 27,35 | 32,39 | 11,21% | - |
| 04.04.2025 | 31,05 | 31,36 | 27,96 | 29,13 | -6,68% | - |
| 03.04.2025 | 34,21 | 34,23 | 31,12 | 31,21 | -9,60% | - |
| 02.04.2025 | 35,32 | 35,35 | 34,28 | 34,53 | -2,25% | - |
| 01.04.2025 | 34,78 | 35,75 | 34,65 | 35,32 | 1,61% | - |
| 31.03.2025 | 35,33 | 35,43 | 34,42 | 34,76 | -3,09% | - |
| 28.03.2025 | 35,26 | 35,87 | 34,44 | 35,87 | 0,66% | - |
| 27.03.2025 | 36,48 | 36,53 | 35,07 | 35,64 | -2,89% | - |
| 26.03.2025 | 36,27 | 36,91 | 36,22 | 36,70 | -1,10% | - |
| 25.03.2025 | 37,03 | 37,59 | 36,04 | 37,11 | -1,60% | - |
| 24.03.2025 | 36,57 | 38,08 | 36,16 | 37,71 | -2,10% | - |
| 21.03.2025 | 38,94 | 38,97 | 35,56 | 38,52 | -0,23% | - |
| 20.03.2025 | 38,14 | 38,98 | 37,64 | 38,61 | 0,90% | - |
| 19.03.2025 | 37,36 | 38,64 | 37,27 | 38,27 | 5,81% | - |
| 18.03.2025 | 36,89 | 37,94 | 36,16 | 36,17 | -4,03% | - |
| 17.03.2025 | 36,36 | 37,80 | 36,35 | 37,69 | 0,35% | - |
| 14.03.2025 | 35,78 | 37,56 | 35,54 | 37,56 | 4,96% | - |
| 13.03.2025 | 34,98 | 37,48 | 34,95 | 35,78 | 0,73% | - |