36,545€
1,51%
Echtzeit-Aktienkurs Scorpio Tankers
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,60 | 36,30 | 35,60 | 36,30 | 0,83% | - |
| 08.05.2025 | 35,08 | 36,00 | 35,08 | 36,00 | 2,68% | - |
| 07.05.2025 | 35,37 | 35,37 | 35,06 | 35,06 | -0,79% | - |
| 06.05.2025 | 35,33 | 36,49 | 35,33 | 35,34 | 3,12% | - |
| 05.05.2025 | 34,27 | 34,27 | 34,27 | 34,27 | -1,27% | - |
| 02.05.2025 | 34,83 | 34,83 | 34,71 | 34,71 | 6,34% | 10,00 |
| 30.04.2025 | 32,48 | 32,64 | 31,91 | 32,64 | -0,03% | - |
| 29.04.2025 | 31,48 | 32,65 | 31,48 | 32,65 | 1,68% | - |
| 28.04.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -0,50% | - |
| 25.04.2025 | 31,22 | 32,46 | 31,22 | 32,27 | 3,20% | - |
| 24.04.2025 | 30,43 | 31,27 | 30,43 | 31,27 | 2,02% | - |
| 23.04.2025 | 30,15 | 30,67 | 30,15 | 30,65 | 2,00% | - |
| 22.04.2025 | 29,15 | 30,05 | 29,15 | 30,05 | -1,83% | - |
| 17.04.2025 | 29,75 | 30,61 | 29,75 | 30,61 | 3,73% | - |
| 16.04.2025 | 28,73 | 29,51 | 28,73 | 29,51 | 0,07% | - |
| 15.04.2025 | 29,73 | 29,73 | 29,49 | 29,49 | -1,99% | - |
| 14.04.2025 | 30,89 | 30,89 | 30,09 | 30,09 | 1,90% | - |
| 11.04.2025 | 29,25 | 29,60 | 29,25 | 29,53 | -3,50% | 1.000,00 |
| 10.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,90% | - |
| 09.04.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -8,90% | - |
| 08.04.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 15,97% | - |
| 07.04.2025 | 27,61 | 27,61 | 27,61 | 27,61 | -9,51% | - |
| 04.04.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -0,97% | - |
| 03.04.2025 | 33,61 | 33,61 | 30,81 | 30,81 | -9,81% | 450,00 |
| 02.04.2025 | 34,70 | 34,70 | 34,02 | 34,16 | -2,32% | - |
| 01.04.2025 | 34,17 | 34,99 | 34,17 | 34,97 | 1,66% | - |
| 31.03.2025 | 34,73 | 34,85 | 34,40 | 34,40 | -0,69% | - |
| 28.03.2025 | 34,64 | 34,64 | 34,64 | 34,64 | -3,35% | - |
| 27.03.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,56% | - |
| 26.03.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,78% | - |
| 24.03.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -6,14% | - |
| 21.03.2025 | 38,27 | 38,27 | 38,27 | 38,27 | 2,11% | - |
| 20.03.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 2,10% | - |
| 19.03.2025 | 36,71 | 36,71 | 36,71 | 36,71 | 1,35% | - |
| 18.03.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 1,37% | - |
| 17.03.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -0,61% | - |
| 15.03.2025 | 35,16 | 36,03 | 35,16 | 35,95 | 1,78% | - |
| 13.03.2025 | 34,35 | 35,38 | 34,35 | 35,32 | 2,67% | - |
| 12.03.2025 | 34,78 | 34,78 | 33,79 | 34,40 | -0,43% | - |
| 11.03.2025 | 33,79 | 34,55 | 33,79 | 34,55 | -1,87% | - |
| 10.03.2025 | 35,97 | 35,97 | 35,03 | 35,21 | -3,08% | - |
| 07.03.2025 | 36,33 | 36,33 | 36,33 | 36,33 | -0,49% | - |
| 06.03.2025 | 35,77 | 36,65 | 35,77 | 36,51 | 1,28% | - |
| 05.03.2025 | 36,41 | 36,41 | 36,05 | 36,05 | -2,09% | - |
| 04.03.2025 | 36,79 | 37,22 | 36,79 | 36,82 | -0,62% | - |
| 03.03.2025 | 37,59 | 37,59 | 37,05 | 37,05 | -0,64% | - |
| 28.02.2025 | 37,29 | 37,29 | 37,29 | 37,29 | -0,93% | - |
| 27.02.2025 | 38,23 | 38,23 | 37,64 | 37,64 | -1,44% | - |
| 26.02.2025 | 38,54 | 38,54 | 38,19 | 38,19 | -3,92% | - |
| 24.02.2025 | 38,53 | 39,75 | 38,53 | 39,75 | 1,53% | - |
| 21.02.2025 | 39,74 | 39,77 | 39,15 | 39,15 | -2,05% | - |
| 20.02.2025 | 40,39 | 40,39 | 39,78 | 39,97 | -1,31% | - |
| 19.02.2025 | 41,13 | 41,38 | 40,49 | 40,50 | -1,48% | - |
| 18.02.2025 | 42,60 | 42,60 | 41,11 | 41,11 | -0,63% | - |
| 17.02.2025 | 41,34 | 41,37 | 41,34 | 41,37 | -1,38% | - |
| 14.02.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,80% | - |
| 13.02.2025 | 45,10 | 45,10 | 42,29 | 42,29 | -6,85% | - |
| 12.02.2025 | 45,69 | 45,69 | 45,40 | 45,40 | -0,79% | - |
| 11.02.2025 | 45,86 | 45,86 | 45,76 | 45,76 | -0,76% | - |
| 10.02.2025 | 44,81 | 46,11 | 44,81 | 46,11 | 1,61% | - |
| 07.02.2025 | 46,04 | 46,11 | 45,38 | 45,38 | -1,92% | - |
| 06.02.2025 | 46,94 | 46,94 | 46,03 | 46,27 | -1,28% | - |
| 05.02.2025 | 47,41 | 47,60 | 46,79 | 46,87 | -1,41% | 50,00 |
| 04.02.2025 | 45,49 | 47,54 | 45,49 | 47,54 | 3,66% | - |
| 03.02.2025 | 45,59 | 45,95 | 45,59 | 45,86 | 0,39% | - |
| 31.01.2025 | 45,41 | 45,68 | 45,41 | 45,68 | 0,84% | - |
| 30.01.2025 | 45,06 | 45,34 | 45,06 | 45,30 | -0,26% | - |
| 29.01.2025 | 43,62 | 45,42 | 43,62 | 45,42 | 3,56% | - |
| 28.01.2025 | 44,01 | 44,01 | 43,86 | 43,86 | -2,40% | - |
| 24.01.2025 | 44,90 | 44,94 | 44,89 | 44,94 | 0,40% | - |
| 23.01.2025 | 45,02 | 45,36 | 44,76 | 44,76 | -1,71% | - |
| 22.01.2025 | 44,99 | 46,58 | 44,99 | 45,54 | -8,48% | 50,00 |
| 21.01.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 0,38% | - |
| 20.01.2025 | 50,18 | 50,18 | 49,54 | 49,57 | -1,14% | - |
| 17.01.2025 | 52,12 | 52,12 | 50,14 | 50,14 | -3,35% | - |
| 16.01.2025 | 53,86 | 53,86 | 51,88 | 51,88 | -4,14% | - |
| 15.01.2025 | 53,88 | 54,12 | 53,18 | 54,12 | 0,97% | - |
| 14.01.2025 | 54,20 | 54,20 | 53,14 | 53,60 | -2,23% | - |
| 13.01.2025 | 52,94 | 54,82 | 52,94 | 54,82 | 9,07% | - |
| 10.01.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 0,52% | - |
| 09.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,68% | - |
| 08.01.2025 | 50,34 | 50,34 | 50,34 | 50,34 | 10,61% | - |
| 07.01.2025 | 45,51 | 45,51 | 45,51 | 45,51 | -2,07% | - |
| 06.01.2025 | 46,47 | 46,47 | 46,47 | 46,47 | -0,94% | - |
| 03.01.2025 | 47,84 | 47,84 | 46,91 | 46,91 | -2,60% | - |
| 02.01.2025 | 47,21 | 48,16 | 47,21 | 48,16 | 3,17% | - |
| 30.12.2024 | 46,68 | 46,68 | 46,68 | 46,68 | 0,45% | - |
| 27.12.2024 | 46,47 | 46,47 | 46,47 | 46,47 | -0,02% | - |
| 23.12.2024 | 44,88 | 46,48 | 44,88 | 46,48 | 4,19% | - |
| 21.12.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -1,44% | - |
| 19.12.2024 | 45,26 | 45,26 | 45,26 | 45,26 | 2,56% | - |
| 18.12.2024 | 44,13 | 44,13 | 44,13 | 44,13 | -0,79% | - |
| 17.12.2024 | 44,46 | 44,48 | 44,46 | 44,48 | -1,79% | - |
| 13.12.2024 | 44,35 | 45,34 | 44,35 | 45,29 | 1,71% | - |
| 12.12.2024 | 45,10 | 45,10 | 44,17 | 44,53 | -1,44% | 100,00 |
| 11.12.2024 | 45,91 | 45,91 | 45,18 | 45,18 | -2,10% | - |
| 10.12.2024 | 45,41 | 46,15 | 45,41 | 46,15 | 0,11% | - |
| 09.12.2024 | 47,20 | 47,20 | 45,64 | 46,10 | 1,21% | 50,00 |
| 06.12.2024 | 45,99 | 45,99 | 45,39 | 45,55 | -2,06% | - |
| 05.12.2024 | 46,73 | 46,73 | 46,23 | 46,51 | -2,35% | - |