74,160
1,15%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 73,56 | 74,46 | 73,45 | 74,14 | 0,68% | - |
| 22.10.2026 | 73,52 | 74,50 | 72,66 | 73,64 | -0,35% | - |
| 21.10.2026 | 72,01 | 74,71 | 71,81 | 73,90 | 2,75% | - |
| 20.10.2026 | 72,01 | 72,90 | 70,75 | 71,92 | -0,22% | - |
| 19.10.2026 | 72,89 | 74,15 | 70,30 | 72,08 | -0,46% | - |
| 16.10.2026 | 73,67 | 75,22 | 72,26 | 72,41 | -2,15% | - |
| 15.10.2026 | 76,68 | 76,83 | 73,63 | 74,00 | -3,92% | 720,00 |
| 14.10.2026 | 79,30 | 80,49 | 75,84 | 77,02 | -3,13% | - |
| 13.10.2026 | 78,52 | 79,54 | 77,53 | 79,51 | 1,51% | - |
| 12.10.2026 | 76,24 | 79,42 | 76,15 | 78,33 | 3,01% | - |
| 09.10.2026 | 78,57 | 78,95 | 75,65 | 76,04 | -3,32% | - |
| 08.10.2026 | 75,28 | 78,84 | 74,99 | 78,65 | 4,49% | - |
| 07.10.2026 | 76,66 | 77,91 | 75,23 | 75,27 | -1,72% | - |
| 06.10.2026 | 77,15 | 77,37 | 74,41 | 76,59 | -0,48% | 2.250,00 |
| 05.10.2026 | 76,97 | 79,74 | 75,14 | 76,96 | 0,52% | - |
| 02.10.2026 | 76,45 | 77,34 | 75,02 | 76,56 | 0,59% | 795,00 |
| 01.10.2026 | 74,24 | 76,41 | 73,65 | 76,11 | 2,93% | - |
| 30.09.2026 | 73,94 | 76,49 | 73,65 | 73,94 | 0,34% | - |
| 29.09.2026 | 73,10 | 74,42 | 72,97 | 73,69 | 0,71% | - |
| 28.09.2026 | 71,34 | 74,73 | 71,29 | 73,17 | 2,28% | - |
| 25.09.2026 | 71,26 | 72,21 | 70,33 | 71,54 | 0,51% | - |
| 24.09.2026 | 71,21 | 72,26 | 70,67 | 71,18 | -0,31% | - |
| 23.09.2026 | 72,15 | 72,84 | 70,48 | 71,40 | -0,89% | - |
| 22.09.2026 | 75,18 | 75,25 | 71,99 | 72,04 | -4,18% | - |
| 21.09.2026 | 76,65 | 78,27 | 74,02 | 75,18 | -1,43% | 818,00 |
| 18.09.2026 | 77,24 | 77,55 | 75,10 | 76,27 | -0,38% | - |
| 17.09.2026 | 75,15 | 78,48 | 74,62 | 76,56 | 2,57% | - |
| 16.09.2026 | 74,37 | 75,90 | 73,97 | 74,64 | 0,50% | - |
| 15.09.2026 | 73,87 | 75,55 | 73,57 | 74,27 | 0,38% | - |
| 14.09.2026 | 73,02 | 74,64 | 72,88 | 73,99 | 1,68% | - |
| 11.09.2026 | 73,08 | 73,82 | 71,63 | 72,77 | -0,05% | - |
| 10.09.2026 | 71,65 | 73,06 | 71,45 | 72,81 | 2,02% | - |
| 09.09.2026 | 70,70 | 72,02 | 69,83 | 71,37 | 1,05% | - |
| 08.09.2026 | 70,77 | 71,14 | 69,68 | 70,63 | 0,06% | - |
| 07.09.2026 | 70,62 | 71,06 | 70,56 | 70,59 | -0,72% | - |
| 04.09.2026 | 68,88 | 71,17 | 68,54 | 71,10 | 3,60% | - |
| 03.09.2026 | 70,33 | 70,44 | 68,22 | 68,63 | -2,62% | - |
| 02.09.2026 | 68,60 | 70,48 | 67,04 | 70,48 | 2,64% | - |
| 01.09.2026 | 68,02 | 68,77 | 67,18 | 68,67 | 1,19% | - |
| 31.08.2026 | 67,37 | 67,99 | 66,74 | 67,86 | 0,55% | - |
| 28.08.2026 | 66,51 | 68,04 | 66,48 | 67,49 | 1,52% | - |
| 27.08.2026 | 64,32 | 67,05 | 64,03 | 66,48 | 3,55% | - |
| 26.08.2026 | 66,35 | 66,82 | 63,48 | 64,20 | -2,85% | - |
| 25.08.2026 | 67,10 | 67,41 | 66,08 | 66,08 | -1,67% | - |
| 24.08.2026 | 67,16 | 67,60 | 66,53 | 67,20 | 0,01% | - |
| 21.08.2026 | 67,09 | 69,23 | 66,69 | 67,19 | -0,41% | - |
| 20.08.2026 | 67,82 | 68,31 | 67,10 | 67,47 | -0,69% | - |
| 19.08.2026 | 68,76 | 69,49 | 67,83 | 67,94 | -1,05% | - |
| 18.08.2026 | 70,26 | 70,26 | 68,29 | 68,66 | -0,48% | 19.600,00 |
| 17.08.2026 | 68,13 | 70,09 | 67,80 | 68,99 | 0,73% | 2.160,00 |
| 14.08.2026 | 68,10 | 69,11 | 67,45 | 68,49 | 0,09% | - |
| 13.08.2026 | 66,11 | 68,71 | 66,10 | 68,43 | 3,21% | - |
| 12.08.2026 | 64,30 | 66,48 | 63,96 | 66,30 | 3,13% | - |
| 11.08.2026 | 66,22 | 66,46 | 63,75 | 64,29 | -2,90% | - |
| 10.08.2026 | 65,84 | 66,69 | 65,15 | 66,21 | 0,99% | - |
| 07.08.2026 | 66,17 | 66,91 | 64,69 | 65,56 | -0,95% | - |
| 06.08.2026 | 64,29 | 67,00 | 64,16 | 66,19 | 3,24% | - |
| 05.08.2026 | 66,48 | 66,48 | 64,02 | 64,11 | -3,54% | 304,00 |
| 04.08.2026 | 67,72 | 68,42 | 65,17 | 66,46 | -1,48% | - |
| 03.08.2026 | 67,57 | 68,32 | 65,73 | 67,46 | -0,10% | - |
| 31.07.2026 | 66,81 | 68,25 | 65,44 | 67,53 | 2,90% | - |
| 30.07.2026 | 68,61 | 68,89 | 65,05 | 65,63 | -4,69% | - |
| 29.07.2026 | 69,29 | 69,94 | 68,24 | 68,86 | -0,92% | - |
| 28.07.2026 | 68,96 | 70,61 | 68,91 | 69,50 | 0,23% | - |
| 27.07.2026 | 70,65 | 70,65 | 67,87 | 69,34 | -0,69% | - |
| 24.07.2026 | 69,79 | 70,99 | 69,18 | 69,82 | 0,03% | - |
| 23.07.2026 | 68,52 | 70,23 | 68,01 | 69,80 | 1,51% | - |
| 22.07.2026 | 69,80 | 70,24 | 68,45 | 68,76 | -1,66% | - |
| 21.07.2026 | 68,54 | 70,62 | 68,34 | 69,92 | 2,24% | - |
| 20.07.2026 | 66,75 | 69,42 | 66,73 | 68,39 | 2,33% | - |
| 17.07.2026 | 67,84 | 67,95 | 65,90 | 66,83 | -2,35% | - |
| 16.07.2026 | 68,53 | 70,20 | 68,14 | 68,44 | -0,04% | - |
| 15.07.2026 | 68,16 | 68,60 | 66,76 | 68,47 | 0,34% | - |
| 14.07.2026 | 67,77 | 69,09 | 67,11 | 68,24 | 0,49% | 3.750,00 |
| 13.07.2026 | 69,29 | 70,49 | 67,56 | 67,91 | -2,22% | 10.250,00 |
| 10.07.2026 | 66,57 | 69,74 | 66,33 | 69,45 | 4,03% | - |
| 09.07.2026 | 67,85 | 67,85 | 64,49 | 66,76 | -1,64% | - |
| 08.07.2026 | 64,99 | 67,97 | 64,66 | 67,87 | 4,30% | 24,00 |
| 07.07.2026 | 64,57 | 65,37 | 63,98 | 65,07 | 1,09% | - |
| 06.07.2026 | 63,91 | 66,48 | 63,47 | 64,37 | 0,88% | - |
| 03.07.2026 | 63,89 | 63,93 | 63,62 | 63,81 | -0,11% | - |
| 02.07.2026 | 61,05 | 64,62 | 60,82 | 63,88 | 4,67% | - |
| 01.07.2026 | 60,53 | 61,59 | 60,22 | 61,03 | 0,48% | 10.500,00 |
| 30.06.2026 | 61,60 | 61,68 | 59,80 | 60,74 | -1,11% | 16.500,00 |
| 29.06.2026 | 64,02 | 64,52 | 61,03 | 61,42 | -3,21% | - |
| 26.06.2026 | 66,14 | 66,39 | 62,69 | 63,46 | -4,36% | - |
| 25.06.2026 | 68,93 | 69,28 | 65,90 | 66,35 | -3,97% | - |
| 24.06.2026 | 71,81 | 72,50 | 68,63 | 69,09 | -3,59% | - |
| 23.06.2026 | 71,94 | 72,75 | 71,28 | 71,66 | -0,69% | - |
| 22.06.2026 | 71,27 | 72,84 | 70,91 | 72,16 | 2,33% | - |
| 19.06.2026 | 70,30 | 72,58 | 70,23 | 70,52 | 0,57% | 5.472,00 |
| 18.06.2026 | 68,08 | 70,12 | 66,55 | 70,12 | 3,27% | - |
| 17.06.2026 | 67,63 | 68,45 | 67,02 | 67,90 | 0,34% | 15.050,00 |
| 16.06.2026 | 68,02 | 68,67 | 66,63 | 67,67 | -0,15% | - |
| 15.06.2026 | 69,25 | 69,25 | 65,93 | 67,77 | -0,75% | 57,00 |
| 12.06.2026 | 66,11 | 68,34 | 65,46 | 68,28 | 3,64% | - |
| 11.06.2026 | 66,45 | 68,28 | 65,65 | 65,88 | -0,39% | - |
| 10.06.2026 | 65,91 | 66,81 | 65,36 | 66,14 | 0,09% | 480,00 |
| 09.06.2026 | 66,03 | 66,58 | 65,62 | 66,08 | -0,06% | - |
| 08.06.2026 | 65,63 | 67,32 | 65,35 | 66,12 | 0,35% | - |