60,935$
-0,45%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,07 | 62,22 | 60,62 | 60,94 | -0,44% | 1.206.776,00 |
| 11.11.2026 | 60,99 | 61,24 | 60,27 | 61,21 | 1,61% | 816.181,00 |
| 10.11.2026 | 59,64 | 60,91 | 58,63 | 60,24 | 1,28% | 1.999.319,00 |
| 09.11.2026 | 59,56 | 60,16 | 58,86 | 59,48 | 1,07% | 1.245.671,00 |
| 06.11.2026 | 57,73 | 59,52 | 57,43 | 58,85 | 4,10% | 1.281.758,00 |
| 05.11.2026 | 60,92 | 60,92 | 56,32 | 56,53 | 1,09% | 1.638.893,00 |
| 04.11.2026 | 57,82 | 57,82 | 55,33 | 55,92 | -2,88% | 1.425.310,00 |
| 03.11.2026 | 57,68 | 58,26 | 57,45 | 57,58 | -0,64% | 744.428,00 |
| 02.11.2026 | 59,60 | 59,75 | 57,80 | 57,95 | -3,91% | 915.541,00 |
| 30.10.2026 | 59,95 | 60,89 | 59,57 | 60,31 | -1,63% | 1.343.493,00 |
| 29.10.2026 | 60,89 | 61,35 | 60,83 | 61,31 | 1,52% | 1.224.150,00 |
| 28.10.2026 | 59,91 | 60,84 | 59,63 | 60,39 | 0,12% | 1.138.376,00 |
| 27.10.2026 | 59,46 | 60,32 | 59,24 | 60,32 | 1,70% | 1.299.888,00 |
| 26.10.2026 | 57,74 | 59,71 | 57,69 | 59,31 | 1,85% | 1.514.312,00 |
| 23.10.2026 | 56,96 | 58,41 | 56,75 | 58,23 | 3,30% | 899.986,00 |
| 22.10.2026 | 58,23 | 58,30 | 55,49 | 56,37 | -3,92% | 786.864,00 |
| 21.10.2026 | 58,26 | 59,04 | 58,04 | 58,67 | 0,57% | 643.710,00 |
| 20.10.2026 | 58,67 | 58,81 | 57,62 | 58,34 | -0,12% | 935.707,00 |
| 19.10.2026 | 59,07 | 59,21 | 57,93 | 58,41 | -1,65% | 1.058.368,00 |
| 16.10.2026 | 58,55 | 59,45 | 58,30 | 59,39 | 3,32% | 1.158.940,00 |
| 15.10.2026 | 57,48 | 57,48 | 57,48 | 57,48 | -1,19% | 500,00 |
| 14.10.2026 | 58,79 | 58,90 | 57,92 | 58,17 | -0,63% | 755.664,00 |
| 13.10.2026 | 58,50 | 58,82 | 58,16 | 58,54 | 0,84% | 802.093,00 |
| 12.10.2026 | 58,88 | 59,02 | 57,59 | 58,05 | 1,24% | 1.093.375,00 |
| 09.10.2026 | 57,20 | 57,85 | 57,00 | 57,34 | 1,33% | 1.051.271,00 |
| 08.10.2026 | 55,84 | 56,81 | 55,47 | 56,59 | 1,82% | 1.001.002,00 |
| 07.10.2026 | 56,94 | 57,10 | 55,38 | 55,58 | -2,27% | 956.434,00 |
| 06.10.2026 | 57,20 | 57,31 | 55,96 | 56,87 | -2,72% | 2.037.463,00 |
| 05.10.2026 | 56,82 | 58,74 | 56,76 | 58,46 | 4,41% | 1.948.886,00 |
| 02.10.2026 | 55,28 | 56,05 | 55,16 | 55,99 | 0,61% | 984.454,00 |
| 01.10.2026 | 54,73 | 55,66 | 54,29 | 55,65 | 0,85% | 1.078.061,00 |
| 30.09.2026 | 54,96 | 55,74 | 54,82 | 55,18 | 0,24% | 1.661.887,00 |
| 29.09.2026 | 54,94 | 55,50 | 54,66 | 55,05 | -1,91% | 960.610,00 |
| 28.09.2026 | 56,30 | 56,59 | 55,91 | 56,12 | 1,17% | 1.232.232,00 |
| 25.09.2026 | 55,44 | 55,97 | 55,26 | 55,47 | -0,73% | 789.124,00 |
| 24.09.2026 | 56,71 | 57,05 | 55,82 | 55,88 | 0,20% | 1.485.027,00 |
| 23.09.2026 | 55,65 | 56,31 | 55,45 | 55,77 | 0,63% | 1.099.512,00 |
| 22.09.2026 | 55,07 | 56,28 | 54,77 | 55,42 | -0,98% | 826.026,00 |
| 21.09.2026 | 56,56 | 56,56 | 55,60 | 55,97 | -0,50% | 1.015.762,00 |
| 18.09.2026 | 56,10 | 56,29 | 55,54 | 56,25 | -0,48% | 1.523.131,00 |
| 17.09.2026 | 56,57 | 57,02 | 56,24 | 56,52 | 0,39% | 773.451,00 |
| 16.09.2026 | 57,30 | 57,59 | 55,82 | 56,30 | -0,60% | 1.029.008,00 |
| 15.09.2026 | 56,10 | 56,82 | 55,92 | 56,64 | 2,72% | 1.071.894,00 |
| 14.09.2026 | 56,73 | 56,75 | 54,56 | 55,14 | -3,92% | 1.624.912,00 |
| 11.09.2026 | 57,34 | 57,53 | 56,88 | 57,39 | 0,83% | 1.015.739,00 |
| 10.09.2026 | 57,84 | 57,84 | 56,44 | 56,92 | -1,16% | 604.444,00 |
| 09.09.2026 | 57,77 | 58,16 | 57,13 | 57,59 | 1,14% | 1.005.625,00 |
| 08.09.2026 | 56,91 | 57,98 | 56,87 | 56,94 | 0,87% | 1.444.617,00 |