29,125€
-11,93%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,13 | 31,36 | 27,96 | 28,72 | -13,17% | - |
| 03.04.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -5,51% | - |
| 02.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,46% | - |
| 01.04.2025 | 34,40 | 34,84 | 34,40 | 34,84 | -0,63% | 30,00 |
| 31.03.2025 | 35,06 | 35,06 | 35,06 | 35,06 | -0,03% | - |
| 28.03.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -3,31% | - |
| 27.03.2025 | 36,27 | 36,27 | 36,27 | 36,27 | -0,06% | - |
| 26.03.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -1,52% | - |
| 25.03.2025 | 36,85 | 36,85 | 36,85 | 36,85 | -0,38% | - |
| 24.03.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -4,10% | 40,00 |
| 21.03.2025 | 38,57 | 38,57 | 38,57 | 38,57 | 1,31% | - |
| 20.03.2025 | 38,07 | 38,07 | 38,07 | 38,07 | 2,26% | - |
| 19.03.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 1,55% | - |
| 18.03.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -1,08% | - |
| 17.03.2025 | 36,04 | 37,06 | 36,04 | 37,06 | 3,72% | 180,00 |
| 14.03.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 2,79% | - |
| 13.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,29% | - |
| 12.03.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -3,68% | - |
| 10.03.2025 | 36,19 | 36,19 | 36,19 | 36,19 | -0,52% | - |
| 07.03.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,86% | - |
| 06.03.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -2,33% | - |
| 05.03.2025 | 36,93 | 36,93 | 36,93 | 36,93 | -0,81% | - |
| 04.03.2025 | 37,23 | 37,23 | 37,23 | 37,23 | -2,64% | - |
| 03.03.2025 | 38,06 | 38,24 | 38,06 | 38,24 | 1,51% | 70,00 |
| 28.02.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -2,66% | - |
| 27.02.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,72% | - |
| 26.02.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -2,01% | - |
| 25.02.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 1,71% | - |
| 24.02.2025 | 39,11 | 39,11 | 39,11 | 39,11 | -2,54% | - |
| 21.02.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -1,50% | - |
| 20.02.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -2,07% | - |
| 19.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 18.02.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 1,22% | 241,00 |
| 17.02.2025 | 41,82 | 42,48 | 41,82 | 42,48 | 0,12% | 200,00 |
| 14.02.2025 | 42,43 | 42,43 | 42,43 | 42,43 | -6,99% | - |
| 13.02.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -1,15% | - |
| 12.02.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -0,13% | - |
| 11.02.2025 | 46,21 | 46,21 | 46,21 | 46,21 | 1,87% | - |
| 10.02.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -2,47% | - |
| 07.02.2025 | 46,51 | 46,51 | 46,51 | 46,51 | -2,04% | - |
| 06.02.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -0,59% | - |
| 05.02.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -2,03% | - |
| 04.02.2025 | 46,15 | 48,75 | 46,15 | 48,75 | 7,24% | 85,00 |
| 03.02.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -0,85% | - |
| 31.01.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 0,53% | - |
| 30.01.2025 | 45,61 | 45,61 | 45,61 | 45,61 | 3,47% | - |
| 29.01.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,38% | - |
| 28.01.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 1,26% | - |
| 27.01.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -3,13% | - |
| 24.01.2025 | 45,27 | 45,27 | 45,11 | 45,11 | -0,92% | 170,00 |
| 23.01.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -0,18% | - |
| 22.01.2025 | 45,61 | 45,61 | 45,61 | 45,61 | -10,00% | - |
| 21.01.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -0,39% | - |
| 20.01.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -3,23% | - |
| 17.01.2025 | 52,58 | 52,58 | 52,58 | 52,58 | -3,63% | - |
| 16.01.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 0,37% | - |
| 15.01.2025 | 54,36 | 54,36 | 54,36 | 54,36 | -0,98% | - |
| 14.01.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,18% | - |
| 13.01.2025 | 53,22 | 54,80 | 53,22 | 54,80 | 3,05% | 40,00 |
| 10.01.2025 | 50,50 | 53,70 | 50,50 | 53,18 | 5,47% | 452,00 |
| 09.01.2025 | 50,42 | 50,42 | 50,42 | 50,42 | -0,87% | - |
| 08.01.2025 | 50,86 | 50,86 | 50,86 | 50,86 | 10,69% | - |
| 07.01.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -2,28% | - |
| 06.01.2025 | 47,02 | 47,02 | 47,02 | 47,02 | -2,81% | - |
| 03.01.2025 | 48,38 | 48,38 | 48,38 | 48,38 | 1,47% | - |
| 02.01.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 1,49% | - |
| 30.12.2024 | 46,98 | 46,98 | 46,98 | 46,98 | 0,17% | - |
| 27.12.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 3,42% | - |
| 23.12.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,47% | - |
| 20.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -2,00% | - |
| 19.12.2024 | 46,06 | 46,06 | 46,06 | 46,06 | 3,23% | - |
| 18.12.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -0,36% | - |
| 17.12.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,91% | - |
| 16.12.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 1,87% | - |
| 13.12.2024 | 44,81 | 44,81 | 44,81 | 44,81 | -0,73% | - |
| 12.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -2,23% | - |
| 11.12.2024 | 46,17 | 46,17 | 46,17 | 46,17 | -0,71% | - |
| 10.12.2024 | 45,73 | 46,50 | 45,73 | 46,50 | 1,29% | 256,00 |
| 09.12.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 0,13% | - |
| 06.12.2024 | 46,48 | 46,48 | 45,85 | 45,85 | -3,09% | 112,00 |
| 05.12.2024 | 47,31 | 47,31 | 47,31 | 47,31 | -3,45% | - |
| 04.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,24% | - |
| 03.12.2024 | 47,46 | 47,46 | 47,46 | 47,46 | -0,92% | - |
| 02.12.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,40% | - |
| 29.11.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -0,08% | - |
| 28.11.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -1,59% | - |
| 27.11.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -2,59% | - |
| 26.11.2024 | 49,07 | 49,81 | 49,07 | 49,81 | 1,65% | 100,00 |
| 25.11.2024 | 50,24 | 50,24 | 49,00 | 49,00 | -1,63% | 300,00 |
| 22.11.2024 | 49,81 | 49,81 | 49,81 | 49,81 | -3,28% | - |
| 21.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 20.11.2024 | 52,34 | 52,50 | 52,34 | 52,50 | 2,14% | 100,00 |
| 19.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 18.11.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -1,82% | - |
| 15.11.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 0,86% | - |
| 14.11.2024 | 50,90 | 51,10 | 50,90 | 51,10 | 3,17% | 100,00 |
| 13.11.2024 | 49,53 | 49,53 | 49,53 | 49,53 | -0,52% | - |
| 12.11.2024 | 50,90 | 50,90 | 49,79 | 49,79 | -1,91% | 100,00 |
| 11.11.2024 | 50,76 | 50,76 | 50,76 | 50,76 | -0,47% | - |
| 08.11.2024 | 51,08 | 51,08 | 51,00 | 51,00 | -2,37% | 30,00 |