64,970€
-4,23%
Echtzeit-Aktienkurs Scorpio Tankers Inc.
Bid:
Ask:
Aktienkurse zur Scorpio Tankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 67,64 | 67,76 | 64,49 | 65,01 | -4,17% | - |
| 08.07.2026 | 64,32 | 67,84 | 64,32 | 67,84 | 4,47% | 6,00 |
| 07.07.2026 | 64,10 | 65,20 | 63,46 | 64,94 | 0,84% | - |
| 06.07.2026 | 63,44 | 64,94 | 62,88 | 64,40 | 1,67% | - |
| 03.07.2026 | 63,44 | 63,48 | 63,16 | 63,34 | -0,69% | - |
| 02.07.2026 | 60,64 | 64,22 | 60,44 | 63,78 | 4,63% | - |
| 01.07.2026 | 60,08 | 61,50 | 59,94 | 60,96 | 0,63% | 600,00 |
| 30.06.2026 | 61,12 | 61,36 | 59,66 | 60,58 | -0,98% | 1.000,00 |
| 29.06.2026 | 63,52 | 63,84 | 61,18 | 61,18 | -3,84% | - |
| 26.06.2026 | 65,70 | 65,92 | 62,66 | 63,62 | -4,27% | - |
| 25.06.2026 | 68,42 | 68,70 | 65,94 | 66,46 | -3,74% | - |
| 24.06.2026 | 71,30 | 72,06 | 68,72 | 69,04 | -3,47% | - |
| 23.06.2026 | 71,42 | 72,30 | 71,10 | 71,52 | -1,30% | - |
| 22.06.2026 | 70,62 | 72,56 | 70,36 | 72,46 | 2,75% | - |
| 19.06.2026 | 69,82 | 71,02 | 69,76 | 70,52 | 1,23% | 288,00 |
| 18.06.2026 | 67,66 | 69,66 | 66,42 | 69,66 | 2,50% | - |
| 17.06.2026 | 67,14 | 68,22 | 66,98 | 67,96 | 0,53% | 700,00 |
| 16.06.2026 | 67,50 | 68,12 | 66,56 | 67,60 | -0,21% | - |
| 15.06.2026 | 68,22 | 68,50 | 65,80 | 67,74 | -0,44% | 2,00 |
| 12.06.2026 | 65,42 | 68,20 | 65,42 | 68,04 | 3,56% | - |
| 11.06.2026 | 65,98 | 68,04 | 65,70 | 65,70 | -0,48% | - |
| 10.06.2026 | 65,40 | 66,34 | 64,96 | 66,02 | 0,03% | 60,00 |
| 09.06.2026 | 65,58 | 66,30 | 65,36 | 66,00 | 0,00% | - |
| 08.06.2026 | 65,08 | 66,82 | 65,06 | 66,00 | -0,15% | - |
| 05.06.2026 | 64,14 | 66,58 | 64,06 | 66,10 | 2,32% | - |
| 04.06.2026 | 64,72 | 65,26 | 64,20 | 64,60 | -0,71% | - |
| 03.06.2026 | 64,02 | 65,34 | 63,94 | 65,06 | 1,02% | - |
| 02.06.2026 | 65,42 | 66,32 | 63,98 | 64,40 | -1,71% | 91,00 |
| 01.06.2026 | 63,56 | 65,96 | 63,30 | 65,52 | 3,28% | 91,00 |
| 29.05.2026 | 63,26 | 63,64 | 62,76 | 63,44 | -0,60% | - |
| 28.05.2026 | 66,64 | 67,18 | 63,12 | 63,82 | -4,29% | - |
| 27.05.2026 | 68,56 | 70,04 | 66,44 | 66,68 | -3,39% | - |
| 26.05.2026 | 68,90 | 69,42 | 67,56 | 69,02 | 0,03% | 855,00 |
| 25.05.2026 | 68,96 | 70,00 | 68,94 | 69,00 | 0,03% | 545,00 |
| 22.05.2026 | 69,12 | 69,52 | 67,26 | 68,98 | -0,46% | 60,00 |
| 21.05.2026 | 69,72 | 70,80 | 69,04 | 69,30 | -1,08% | - |
| 20.05.2026 | 68,00 | 70,60 | 68,00 | 70,06 | 1,30% | 800,00 |
| 19.05.2026 | 69,24 | 70,48 | 69,14 | 69,16 | -1,26% | - |
| 18.05.2026 | 69,58 | 71,88 | 69,04 | 70,04 | -0,88% | 80,00 |
| 15.05.2026 | 70,32 | 71,10 | 69,44 | 70,66 | 0,40% | - |
| 14.05.2026 | 69,76 | 70,92 | 69,28 | 70,38 | 0,60% | - |
| 13.05.2026 | 70,64 | 71,46 | 68,66 | 69,96 | -2,35% | 450,00 |
| 12.05.2026 | 71,88 | 72,72 | 71,16 | 71,64 | -1,05% | - |
| 11.05.2026 | 70,52 | 72,98 | 69,94 | 72,40 | 1,60% | - |
| 08.05.2026 | 69,60 | 72,78 | 69,32 | 71,26 | -0,67% | - |
| 07.05.2026 | 70,60 | 72,06 | 69,66 | 71,74 | 2,11% | - |
| 06.05.2026 | 74,30 | 74,34 | 69,22 | 70,26 | -5,00% | 46,00 |
| 05.05.2026 | 70,84 | 74,04 | 70,70 | 73,96 | 4,20% | - |
| 04.05.2026 | 70,26 | 71,84 | 70,20 | 70,98 | 2,66% | - |
| 30.04.2026 | 69,24 | 69,32 | 67,74 | 69,14 | -0,37% | - |
| 29.04.2026 | 68,88 | 70,08 | 68,52 | 69,40 | 0,14% | - |
| 28.04.2026 | 67,62 | 69,72 | 67,58 | 69,30 | 1,79% | - |
| 27.04.2026 | 66,18 | 68,44 | 65,90 | 68,08 | 2,25% | - |
| 24.04.2026 | 65,76 | 66,84 | 65,32 | 66,58 | 0,82% | - |
| 23.04.2026 | 64,04 | 66,06 | 64,02 | 66,04 | 1,79% | 18,00 |
| 22.04.2026 | 63,34 | 64,88 | 62,58 | 64,88 | 2,40% | - |
| 21.04.2026 | 66,12 | 66,32 | 63,30 | 63,36 | -2,34% | 126,00 |
| 20.04.2026 | 63,50 | 65,54 | 62,58 | 64,88 | 1,69% | 414,00 |
| 17.04.2026 | 62,48 | 64,80 | 61,90 | 63,80 | 2,34% | 38,00 |
| 16.04.2026 | 62,22 | 63,58 | 61,34 | 62,34 | -0,29% | - |
| 15.04.2026 | 63,22 | 64,02 | 62,14 | 62,52 | 0,61% | - |
| 14.04.2026 | 64,46 | 64,72 | 62,14 | 62,14 | -4,40% | 340,00 |
| 13.04.2026 | 64,22 | 66,04 | 63,10 | 65,00 | 2,17% | - |
| 10.04.2026 | 64,64 | 65,38 | 61,84 | 63,62 | -1,94% | 40,00 |
| 09.04.2026 | 65,26 | 66,52 | 64,58 | 64,88 | -1,13% | 60,00 |
| 08.04.2026 | 62,02 | 65,62 | 61,40 | 65,62 | 2,60% | 28,00 |
| 07.04.2026 | 65,86 | 66,82 | 63,96 | 63,96 | -3,03% | 170,00 |
| 02.04.2026 | 64,50 | 66,88 | 63,56 | 65,96 | 3,19% | - |
| 01.04.2026 | 64,10 | 65,00 | 63,70 | 63,92 | -0,90% | 40,00 |
| 31.03.2026 | 64,28 | 65,44 | 64,06 | 64,50 | 0,40% | - |
| 30.03.2026 | 65,42 | 66,94 | 64,20 | 64,24 | -1,95% | 200,00 |
| 27.03.2026 | 63,00 | 65,60 | 63,00 | 65,52 | 2,57% | - |
| 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% | - |