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 | 57,06 | 57,12 | 56,50 | 56,77 | -0,72% | - |
| 12.02.2026 | 58,66 | 59,42 | 57,12 | 57,18 | -2,92% | 480,00 |
| 11.02.2026 | 56,86 | 58,90 | 56,80 | 58,90 | 2,97% | 30,00 |
| 10.02.2026 | 56,42 | 57,28 | 56,42 | 57,20 | 0,63% | - |
| 09.02.2026 | 57,44 | 57,86 | 56,14 | 56,84 | -1,83% | - |
| 06.02.2026 | 54,98 | 58,00 | 54,94 | 57,90 | 4,66% | - |
| 05.02.2026 | 55,00 | 55,60 | 54,30 | 55,32 | 1,36% | - |
| 04.02.2026 | 54,60 | 55,10 | 54,26 | 54,58 | -0,73% | - |
| 03.02.2026 | 53,60 | 55,06 | 53,56 | 54,98 | 2,23% | - |
| 02.02.2026 | 52,80 | 53,92 | 52,66 | 53,78 | 0,73% | - |
| 30.01.2026 | 52,68 | 53,49 | 52,45 | 53,39 | 3,59% | - |
| 29.01.2026 | 52,26 | 52,87 | 50,91 | 51,54 | 0,49% | - |
| 28.01.2026 | 50,07 | 51,38 | 50,00 | 51,29 | 3,77% | - |
| 27.01.2026 | 48,37 | 49,77 | 47,63 | 49,43 | 0,95% | - |
| 26.01.2026 | 49,43 | 50,76 | 48,90 | 48,96 | -1,37% | - |
| 23.01.2026 | 48,30 | 50,34 | 48,16 | 49,64 | 2,25% | - |
| 22.01.2026 | 50,50 | 50,68 | 48,32 | 48,55 | -3,29% | 78,00 |
| 21.01.2026 | 49,26 | 50,30 | 49,00 | 50,20 | 1,48% | - |
| 20.01.2026 | 49,63 | 49,97 | 49,07 | 49,47 | -0,98% | - |
| 19.01.2026 | 49,98 | 50,06 | 49,92 | 49,96 | 0,10% | - |
| 16.01.2026 | 49,91 | 49,91 | 49,91 | 49,91 | -1,52% | - |
| 15.01.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -2,12% | - |
| 14.01.2026 | 51,08 | 51,78 | 51,08 | 51,78 | 10,43% | 38,00 |
| 13.01.2026 | 46,89 | 46,89 | 46,89 | 46,89 | 0,47% | - |
| 12.01.2026 | 46,67 | 46,67 | 46,67 | 46,67 | -2,89% | - |
| 09.01.2026 | 48,06 | 48,06 | 48,06 | 48,06 | 1,09% | - |
| 08.01.2026 | 47,54 | 47,54 | 47,54 | 47,54 | 8,24% | - |
| 07.01.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -1,59% | - |
| 06.01.2026 | 41,89 | 44,63 | 41,89 | 44,63 | 2,74% | 25,00 |
| 05.01.2026 | 42,90 | 43,44 | 42,90 | 43,44 | 1,02% | 266,00 |
| 02.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,10% | - |
| 30.12.2025 | 43,48 | 43,48 | 43,48 | 43,48 | 0,25% | - |
| 29.12.2025 | 43,37 | 43,37 | 43,37 | 43,37 | 0,53% | - |
| 23.12.2025 | 43,14 | 43,14 | 43,14 | 43,14 | -0,76% | - |
| 22.12.2025 | 43,47 | 43,47 | 43,47 | 43,47 | 0,93% | - |
| 19.12.2025 | 43,07 | 43,07 | 43,07 | 43,07 | -1,60% | - |
| 18.12.2025 | 43,77 | 43,77 | 43,77 | 43,77 | -0,97% | - |
| 17.12.2025 | 43,55 | 44,20 | 43,55 | 44,20 | 0,75% | 96,00 |
| 16.12.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -0,93% | - |
| 15.12.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,84% | - |
| 12.12.2025 | 45,11 | 45,11 | 45,11 | 45,11 | -1,96% | - |
| 11.12.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -2,02% | - |
| 10.12.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -0,91% | - |
| 09.12.2025 | 47,39 | 47,39 | 47,39 | 47,39 | -0,44% | - |
| 08.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,14% | - |
| 05.12.2025 | 47,64 | 48,64 | 47,64 | 48,64 | 1,00% | 100,00 |
| 04.12.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -1,47% | - |
| 03.12.2025 | 48,12 | 48,88 | 48,12 | 48,88 | 2,91% | 34,00 |
| 02.12.2025 | 47,45 | 47,50 | 47,45 | 47,50 | -3,42% | 104,00 |
| 01.12.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -1,01% | - |
| 28.11.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -1,19% | - |
| 27.11.2025 | 49,56 | 50,28 | 49,56 | 50,28 | 0,56% | 80,00 |
| 26.11.2025 | 50,56 | 50,56 | 50,00 | 50,00 | -1,81% | 30,00 |
| 25.11.2025 | 51,80 | 51,80 | 50,92 | 50,92 | -4,64% | 80,00 |
| 24.11.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 2,97% | - |
| 21.11.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -2,19% | - |
| 20.11.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,60% | - |
| 19.11.2025 | 53,34 | 53,34 | 53,34 | 53,34 | 1,79% | 136,00 |
| 18.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,67% | - |
| 17.11.2025 | 52,86 | 53,84 | 52,86 | 53,84 | 2,91% | 30,00 |
| 14.11.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -3,36% | - |
| 13.11.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,78% | - |
| 12.11.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -2,68% | - |
| 11.11.2025 | 55,44 | 55,44 | 55,20 | 55,20 | 0,29% | 100,00 |
| 10.11.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,22% | - |
| 07.11.2025 | 54,48 | 54,92 | 54,48 | 54,92 | 2,73% | 32,00 |
| 06.11.2025 | 52,84 | 53,46 | 52,84 | 53,46 | 1,79% | 60,00 |
| 05.11.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -0,38% | - |
| 04.11.2025 | 52,72 | 52,72 | 52,72 | 52,72 | -0,64% | - |
| 03.11.2025 | 53,06 | 53,06 | 53,06 | 53,06 | 0,61% | - |
| 31.10.2025 | 52,74 | 52,74 | 52,74 | 52,74 | -0,90% | - |
| 30.10.2025 | 53,22 | 53,22 | 53,22 | 53,22 | 1,14% | - |
| 29.10.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 2,37% | - |
| 28.10.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -1,00% | - |
| 27.10.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 0,43% | - |
| 24.10.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 3,42% | - |
| 23.10.2025 | 49,99 | 49,99 | 49,99 | 49,99 | 2,71% | - |
| 22.10.2025 | 48,67 | 48,67 | 48,67 | 48,67 | -1,52% | - |
| 21.10.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 0,82% | - |
| 20.10.2025 | 49,02 | 49,02 | 49,02 | 49,02 | 4,36% | - |
| 17.10.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 1,05% | - |
| 16.10.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -1,82% | - |
| 15.10.2025 | 45,72 | 47,34 | 45,72 | 47,34 | 2,47% | 20,00 |
| 14.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,88% | - |
| 13.10.2025 | 46,61 | 46,61 | 46,61 | 46,61 | -2,31% | - |
| 10.10.2025 | 47,71 | 47,71 | 47,71 | 47,71 | -2,17% | - |
| 09.10.2025 | 46,18 | 48,77 | 46,18 | 48,77 | 5,02% | 10,00 |
| 08.10.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -2,60% | - |
| 07.10.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -1,85% | - |
| 06.10.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 1,67% | - |
| 03.10.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 0,04% | - |
| 02.10.2025 | 47,76 | 47,76 | 47,76 | 47,76 | 1,42% | - |
| 01.10.2025 | 47,09 | 47,09 | 47,09 | 47,09 | -2,44% | - |
| 30.09.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -1,75% | - |
| 29.09.2025 | 49,08 | 49,13 | 49,08 | 49,13 | 0,10% | 115,00 |
| 26.09.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -0,10% | - |
| 25.09.2025 | 49,13 | 49,13 | 49,13 | 49,13 | -0,99% | - |
| 24.09.2025 | 49,62 | 49,62 | 49,62 | 49,62 | 1,24% | - |
| 23.09.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -1,29% | - |
| 22.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,33% | - |