64,720€
1,31%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 63,86 | 64,70 | 63,86 | 64,61 | 1,14% | - |
| 26.03.2026 | 63,18 | 65,60 | 62,34 | 63,88 | 0,82% | - |
| 25.03.2026 | 64,76 | 65,14 | 61,98 | 63,36 | -1,89% | - |
| 24.03.2026 | 60,64 | 65,14 | 60,64 | 64,58 | 6,46% | 8,00 |
| 23.03.2026 | 58,32 | 61,10 | 58,30 | 60,66 | 3,44% | 55,00 |
| 20.03.2026 | 59,58 | 60,24 | 58,22 | 58,64 | -1,41% | 10,00 |
| 19.03.2026 | 60,12 | 60,42 | 58,38 | 59,48 | -0,40% | - |
| 18.03.2026 | 57,74 | 60,84 | 57,60 | 59,72 | 4,01% | - |
| 17.03.2026 | 59,24 | 59,96 | 57,28 | 57,42 | -3,30% | 4,00 |
| 16.03.2026 | 58,20 | 59,96 | 58,18 | 59,38 | 2,24% | 4,00 |
| 13.03.2026 | 58,50 | 58,88 | 57,88 | 58,08 | -0,58% | - |
| 12.03.2026 | 62,18 | 62,26 | 58,42 | 58,42 | -7,45% | - |
| 11.03.2026 | 64,60 | 64,60 | 62,20 | 63,12 | -2,29% | - |
| 10.03.2026 | 64,40 | 65,96 | 64,36 | 64,60 | -1,22% | - |
| 09.03.2026 | 68,00 | 68,00 | 64,82 | 65,40 | -1,15% | 34,00 |
| 06.03.2026 | 67,02 | 67,64 | 65,40 | 66,16 | -2,30% | - |
| 05.03.2026 | 68,32 | 69,50 | 66,48 | 67,72 | -1,37% | - |
| 04.03.2026 | 67,62 | 69,60 | 66,72 | 68,66 | 0,59% | 500,00 |
| 03.03.2026 | 69,78 | 69,78 | 66,36 | 68,26 | 1,97% | - |
| 02.03.2026 | 73,50 | 74,00 | 65,82 | 66,94 | 0,27% | 2.035,00 |
| 27.02.2026 | 64,40 | 66,96 | 64,36 | 66,76 | 2,68% | 56,00 |
| 26.02.2026 | 61,84 | 65,02 | 61,70 | 65,02 | 4,37% | - |
| 25.02.2026 | 61,70 | 62,30 | 60,84 | 62,30 | 0,23% | 100,00 |
| 24.02.2026 | 60,58 | 62,18 | 60,08 | 62,16 | 2,17% | 8,00 |
| 23.02.2026 | 60,00 | 60,96 | 60,00 | 60,84 | 0,13% | 8,00 |
| 20.02.2026 | 61,26 | 61,92 | 60,34 | 60,76 | -1,14% | 2.000,00 |
| 19.02.2026 | 59,60 | 61,62 | 59,34 | 61,46 | 2,54% | - |
| 18.02.2026 | 58,72 | 60,24 | 58,72 | 59,94 | 1,42% | - |
| 17.02.2026 | 58,94 | 59,88 | 58,90 | 59,10 | 0,00% | - |
| 16.02.2026 | 59,04 | 59,32 | 59,04 | 59,10 | -0,03% | - |
| 13.02.2026 | 56,54 | 59,28 | 56,10 | 59,12 | 3,39% | - |
| 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 | 53,74 | 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 | 52,42 | 53,78 | 0,45% | - |
| 30.01.2026 | 52,46 | 53,54 | 52,26 | 53,54 | 1,56% | - |
| 29.01.2026 | 51,76 | 52,72 | 51,10 | 52,72 | 1,19% | - |
| 28.01.2026 | 49,65 | 52,26 | 49,58 | 52,10 | 5,30% | - |
| 27.01.2026 | 47,95 | 50,02 | 47,47 | 49,48 | 2,53% | - |
| 26.01.2026 | 48,94 | 50,28 | 48,26 | 48,26 | -2,78% | - |
| 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 | -1,54% | - |
| 16.01.2026 | 49,97 | 51,26 | 49,84 | 50,74 | 1,12% | 38,00 |
| 15.01.2026 | 50,54 | 51,32 | 49,97 | 50,18 | -0,95% | 20,00 |
| 14.01.2026 | 51,06 | 52,02 | 50,64 | 50,66 | -1,90% | 1.020,00 |
| 13.01.2026 | 46,72 | 51,74 | 46,72 | 51,64 | 9,73% | 550,00 |
| 12.01.2026 | 46,42 | 47,39 | 46,18 | 47,06 | 0,02% | - |
| 09.01.2026 | 47,87 | 48,33 | 46,11 | 47,05 | -2,37% | - |
| 08.01.2026 | 47,52 | 48,81 | 46,98 | 48,19 | 0,54% | - |
| 07.01.2026 | 43,95 | 47,93 | 43,92 | 47,93 | 12,22% | - |
| 06.01.2026 | 41,89 | 42,71 | 41,81 | 42,71 | 0,92% | - |
| 05.01.2026 | 43,02 | 44,10 | 42,32 | 42,32 | -0,02% | - |
| 02.01.2026 | 42,97 | 43,14 | 41,79 | 42,33 | -1,74% | - |
| 30.12.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,28% | - |
| 29.12.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 0,54% | - |
| 23.12.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -0,86% | - |
| 22.12.2025 | 42,98 | 43,10 | 42,98 | 43,10 | 0,87% | - |
| 19.12.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -1,38% | - |
| 18.12.2025 | 43,33 | 43,33 | 43,33 | 43,33 | 0,63% | - |
| 17.12.2025 | 43,06 | 43,06 | 43,06 | 43,06 | -1,15% | - |
| 16.12.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,09% | - |
| 15.12.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -2,31% | - |
| 12.12.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -2,56% | - |
| 11.12.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -1,10% | - |
| 10.12.2025 | 46,23 | 46,23 | 46,23 | 46,23 | -1,03% | - |
| 09.12.2025 | 46,90 | 46,90 | 46,71 | 46,71 | -0,79% | - |
| 08.12.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -0,70% | - |
| 05.12.2025 | 47,17 | 47,41 | 47,17 | 47,41 | -0,59% | - |
| 04.12.2025 | 47,69 | 47,69 | 47,69 | 47,69 | -0,42% | - |
| 03.12.2025 | 47,54 | 47,89 | 47,54 | 47,89 | -0,13% | - |
| 02.12.2025 | 46,93 | 47,95 | 46,93 | 47,95 | 2,28% | - |
| 01.12.2025 | 48,24 | 48,24 | 46,88 | 46,88 | -4,01% | - |
| 28.11.2025 | 49,09 | 49,09 | 48,84 | 48,84 | -0,45% | - |
| 27.11.2025 | 49,06 | 49,06 | 49,06 | 49,06 | -0,93% | - |
| 26.11.2025 | 49,98 | 49,98 | 49,52 | 49,52 | -1,82% | - |
| 25.11.2025 | 51,32 | 51,32 | 50,44 | 50,44 | -2,66% | - |
| 24.11.2025 | 52,70 | 52,70 | 51,82 | 51,82 | 1,21% | - |
| 21.11.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -3,32% | - |
| 20.11.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 0,30% | - |
| 19.11.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,19% | - |
| 18.11.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 0,93% | - |
| 17.11.2025 | 52,36 | 52,36 | 51,70 | 51,70 | -1,71% | 58,00 |
| 14.11.2025 | 52,12 | 52,60 | 52,12 | 52,60 | -1,35% | - |
| 13.11.2025 | 53,48 | 53,48 | 53,32 | 53,32 | 0,08% | 30,00 |
| 12.11.2025 | 53,10 | 53,28 | 53,10 | 53,28 | -0,49% | - |
| 11.11.2025 | 54,84 | 54,84 | 53,54 | 53,54 | -2,90% | - |
| 10.11.2025 | 55,04 | 56,28 | 55,04 | 55,14 | 1,92% | 50,00 |
| 08.11.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,00% | - |
| 06.11.2025 | 52,32 | 54,10 | 52,32 | 54,10 | 1,77% | - |
| 05.11.2025 | 51,96 | 53,82 | 51,96 | 53,16 | 2,07% | 38,00 |
| 04.11.2025 | 52,54 | 52,54 | 52,08 | 52,08 | -0,61% | - |
| 03.11.2025 | 52,54 | 52,54 | 52,40 | 52,40 | -0,72% | - |