33,960
-0,64%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 34,98 | 36,99 | 34,41 | 35,52 | 1,51% | - |
| 11.03.2025 | 35,41 | 35,48 | 34,01 | 34,99 | -5,25% | - |
| 10.03.2025 | 36,60 | 37,01 | 35,37 | 36,93 | 1,03% | - |
| 07.03.2025 | 36,97 | 37,51 | 36,46 | 36,56 | -1,23% | - |
| 06.03.2025 | 36,43 | 37,37 | 36,25 | 37,01 | 1,69% | - |
| 05.03.2025 | 37,06 | 37,33 | 35,95 | 36,40 | -2,01% | - |
| 04.03.2025 | 37,48 | 38,05 | 36,22 | 37,14 | -0,97% | - |
| 03.03.2025 | 38,26 | 39,28 | 37,15 | 37,51 | -2,20% | - |
| 28.02.2025 | 37,97 | 39,58 | 37,22 | 38,35 | 1,08% | - |
| 27.02.2025 | 38,92 | 39,40 | 37,03 | 37,94 | -2,39% | - |
| 26.02.2025 | 39,22 | 39,71 | 38,62 | 38,87 | -0,82% | - |
| 25.02.2025 | 40,05 | 40,35 | 39,04 | 39,19 | -2,34% | - |
| 24.02.2025 | 39,23 | 40,23 | 38,97 | 40,13 | 1,80% | - |
| 21.02.2025 | 40,45 | 40,92 | 39,27 | 39,42 | -2,46% | - |
| 20.02.2025 | 41,12 | 41,32 | 39,99 | 40,42 | -1,79% | - |
| 19.02.2025 | 41,86 | 42,51 | 40,85 | 41,15 | -1,74% | - |
| 18.02.2025 | 42,91 | 42,91 | 41,47 | 41,88 | -0,52% | - |
| 17.02.2025 | 42,08 | 42,17 | 42,06 | 42,10 | 0,13% | - |
| 14.02.2025 | 42,72 | 44,00 | 41,28 | 42,05 | -1,81% | - |
| 13.02.2025 | 45,90 | 46,78 | 42,27 | 42,82 | -7,07% | - |
| 12.02.2025 | 46,54 | 47,60 | 45,73 | 46,08 | -0,79% | - |
| 11.02.2025 | 46,68 | 47,09 | 46,11 | 46,45 | -0,46% | - |
| 10.02.2025 | 45,61 | 46,97 | 45,05 | 46,66 | 2,44% | - |
| 07.02.2025 | 46,87 | 47,36 | 45,55 | 45,55 | -2,68% | - |
| 06.02.2025 | 47,76 | 48,10 | 46,53 | 46,81 | -1,82% | - |
| 05.02.2025 | 48,25 | 48,34 | 47,05 | 47,68 | -1,17% | 350,00 |
| 04.02.2025 | 46,29 | 49,24 | 45,54 | 48,24 | 3,49% | - |
| 03.02.2025 | 46,36 | 46,94 | 45,73 | 46,62 | 1,47% | - |
| 31.01.2025 | 46,22 | 47,10 | 45,40 | 45,94 | -0,10% | - |
| 30.01.2025 | 45,88 | 46,73 | 45,37 | 45,99 | 0,29% | - |
| 29.01.2025 | 44,39 | 46,15 | 44,29 | 45,85 | 3,43% | - |
| 28.01.2025 | 44,77 | 45,68 | 44,04 | 44,33 | -0,48% | - |
| 27.01.2025 | 44,18 | 45,66 | 43,67 | 44,55 | 0,44% | - |
| 24.01.2025 | 45,70 | 45,95 | 43,32 | 44,35 | -3,20% | - |
| 23.01.2025 | 45,82 | 46,61 | 45,25 | 45,82 | -0,13% | - |
| 22.01.2025 | 45,80 | 46,92 | 45,17 | 45,88 | -0,04% | 150,00 |
| 21.01.2025 | 50,69 | 50,85 | 45,90 | 45,90 | -9,10% | - |
| 20.01.2025 | 51,10 | 51,14 | 50,39 | 50,49 | -1,81% | - |
| 17.01.2025 | 53,04 | 53,13 | 50,54 | 51,42 | -2,93% | - |
| 16.01.2025 | 54,85 | 55,26 | 52,48 | 52,97 | -3,59% | - |
| 15.01.2025 | 54,85 | 54,98 | 53,62 | 54,94 | 0,26% | - |