44,315€
-3,68%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 50,32 | 50,32 | 50,32 | 50,32 | -1,06% | - |
| 18.09.2025 | 50,86 | 50,86 | 50,86 | 50,86 | 0,20% | - |
| 17.09.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -1,13% | - |
| 16.09.2025 | 51,34 | 51,34 | 51,34 | 51,34 | 3,28% | - |
| 15.09.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 0,75% | - |
| 12.09.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,29% | - |
| 11.09.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 0,64% | - |
| 10.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,22% | - |
| 09.09.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 9,49% | - |
| 08.09.2025 | 45,21 | 45,21 | 45,21 | 45,21 | 0,47% | - |
| 05.09.2025 | 43,81 | 45,00 | 43,81 | 45,00 | 2,34% | 584,00 |
| 04.09.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 2,26% | - |
| 03.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,66% | - |
| 02.09.2025 | 42,72 | 42,72 | 42,72 | 42,72 | 0,23% | - |
| 01.09.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 0,59% | - |
| 29.08.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -0,31% | - |
| 28.08.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 1,43% | - |
| 27.08.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,94% | - |
| 26.08.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,02% | - |
| 25.08.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,24% | - |
| 22.08.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 3,97% | - |
| 21.08.2025 | 39,40 | 39,84 | 39,40 | 39,84 | 2,68% | 125,00 |
| 20.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,49% | - |
| 19.08.2025 | 39,79 | 39,79 | 39,79 | 39,79 | 4,24% | - |
| 18.08.2025 | 38,17 | 38,17 | 38,17 | 38,17 | -0,91% | - |
| 15.08.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 1,00% | - |
| 14.08.2025 | 38,14 | 38,14 | 38,14 | 38,14 | 1,11% | - |
| 13.08.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 0,13% | - |
| 12.08.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -3,21% | - |
| 11.08.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -2,94% | - |
| 08.08.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,79% | - |
| 07.08.2025 | 40,49 | 40,49 | 40,42 | 40,42 | -4,13% | 25,00 |
| 06.08.2025 | 42,16 | 42,16 | 42,16 | 42,16 | 2,40% | - |
| 05.08.2025 | 41,17 | 41,17 | 41,17 | 41,17 | 1,65% | - |
| 04.08.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 3,42% | - |
| 01.08.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,56% | - |
| 31.07.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 2,55% | - |
| 30.07.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 0,78% | - |
| 29.07.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 2,75% | - |
| 28.07.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,79% | - |