51,750€
-0,48%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 20.10.2026 | 52,50 | 52,50 | 51,00 | 52,00 | -0,95% | - |
| 19.10.2026 | 53,25 | 53,25 | 51,50 | 52,50 | -0,94% | 14,00 |
| 16.10.2026 | 51,25 | 53,00 | 51,00 | 53,00 | 3,92% | - |
| 15.10.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 14.10.2026 | 52,25 | 53,00 | 52,00 | 52,00 | -0,95% | - |
| 13.10.2026 | 52,00 | 52,50 | 51,75 | 52,50 | 0,96% | - |
| 12.10.2026 | 51,00 | 53,00 | 51,00 | 52,00 | 1,96% | - |
| 09.10.2026 | 50,00 | 51,50 | 50,00 | 51,00 | 0,99% | 13,00 |
| 08.10.2026 | 50,00 | 50,75 | 49,20 | 50,50 | -0,49% | - |
| 07.10.2026 | 50,50 | 50,75 | 50,30 | 50,75 | 0,50% | - |
| 06.10.2026 | 52,00 | 52,25 | 49,60 | 50,50 | -2,88% | 81,00 |
| 05.10.2026 | 49,60 | 52,50 | 49,60 | 52,00 | 4,42% | 14,00 |
| 02.10.2026 | 49,00 | 49,90 | 48,80 | 49,80 | 0,81% | - |
| 01.10.2026 | 48,90 | 49,60 | 48,10 | 49,40 | 1,23% | - |
| 30.09.2026 | 48,80 | 49,10 | 48,30 | 48,80 | 0,41% | - |
| 29.09.2026 | 49,60 | 49,60 | 48,30 | 48,60 | -1,62% | - |
| 28.09.2026 | 48,60 | 49,60 | 48,50 | 49,40 | 1,23% | 26,00 |
| 25.09.2026 | 49,40 | 49,40 | 48,50 | 48,80 | -0,81% | 825,00 |
| 24.09.2026 | 49,10 | 50,20 | 49,10 | 49,20 | 0,41% | - |
| 23.09.2026 | 48,60 | 49,50 | 48,40 | 49,00 | 1,24% | - |
| 22.09.2026 | 48,90 | 49,30 | 47,70 | 48,40 | -0,82% | - |
| 21.09.2026 | 49,10 | 49,55 | 48,50 | 48,80 | -0,41% | - |
| 18.09.2026 | 49,20 | 49,30 | 48,50 | 49,00 | -0,41% | 28,00 |
| 17.09.2026 | 49,20 | 49,65 | 48,90 | 49,20 | 0,20% | - |
| 16.09.2026 | 49,00 | 50,20 | 48,60 | 49,10 | -0,20% | - |
| 15.09.2026 | 47,90 | 49,40 | 47,40 | 49,20 | 2,93% | - |
| 14.09.2026 | 49,20 | 49,75 | 47,30 | 47,80 | -3,63% | - |
| 11.09.2026 | 49,20 | 49,75 | 48,90 | 49,60 | 1,22% | - |
| 10.09.2026 | 49,20 | 50,10 | 48,50 | 49,00 | -0,81% | - |
| 09.09.2026 | 49,20 | 50,05 | 48,70 | 49,40 | 0,82% | - |
| 08.09.2026 | 49,60 | 49,60 | 48,70 | 49,00 | 0,20% | - |
| 07.09.2026 | 48,60 | 49,30 | 48,60 | 48,90 | 1,03% | 13,00 |
| 04.09.2026 | 48,60 | 48,80 | 47,90 | 48,40 | 0,00% | - |
| 03.09.2026 | 48,30 | 49,00 | 48,10 | 48,40 | 0,00% | 28,00 |
| 02.09.2026 | 48,90 | 48,90 | 47,30 | 48,40 | -0,82% | - |
| 01.09.2026 | 48,10 | 49,10 | 47,70 | 48,80 | 1,67% | - |
| 31.08.2026 | 46,40 | 48,90 | 46,40 | 48,00 | 3,00% | - |
| 28.08.2026 | 46,50 | 47,10 | 46,30 | 46,60 | 0,00% | 87,00 |
| 27.08.2026 | 46,00 | 46,90 | 45,90 | 46,60 | 0,87% | 27,00 |
| 26.08.2026 | 46,40 | 46,70 | 46,10 | 46,20 | -0,86% | - |
| 25.08.2026 | 45,70 | 46,90 | 45,60 | 46,60 | 1,75% | - |
| 24.08.2026 | 45,20 | 46,00 | 44,90 | 45,80 | 0,44% | - |
| 21.08.2026 | 45,40 | 45,70 | 44,50 | 45,60 | 0,88% | 15,00 |
| 20.08.2026 | 46,30 | 46,30 | 45,10 | 45,20 | -0,88% | - |
| 19.08.2026 | 45,70 | 46,30 | 45,30 | 45,60 | -15,56% | - |
| 05.05.2026 | 52,50 | 54,50 | 52,50 | 54,00 | 1,41% | - |
| 04.05.2026 | 54,75 | 54,75 | 53,25 | 53,25 | -2,29% | - |
| 30.04.2026 | 54,25 | 54,50 | 53,75 | 54,50 | -0,46% | - |
| 29.04.2026 | 53,00 | 55,00 | 53,00 | 54,75 | 1,39% | - |
| 28.04.2026 | 53,75 | 54,50 | 53,50 | 54,00 | 0,00% | - |
| 27.04.2026 | 53,75 | 54,75 | 53,50 | 54,00 | 0,00% | - |
| 24.04.2026 | 53,00 | 54,50 | 53,00 | 54,00 | 0,93% | - |
| 23.04.2026 | 53,75 | 54,00 | 52,75 | 53,50 | 0,94% | - |
| 22.04.2026 | 52,00 | 53,25 | 51,75 | 53,00 | 2,42% | - |
| 21.04.2026 | 50,50 | 52,00 | 50,30 | 51,75 | 2,48% | - |
| 20.04.2026 | 49,40 | 51,00 | 49,20 | 50,50 | 1,20% | - |
| 17.04.2026 | 49,20 | 50,50 | 47,90 | 49,90 | 0,00% | - |
| 16.04.2026 | 48,60 | 50,05 | 48,60 | 49,90 | 1,42% | - |
| 15.04.2026 | 49,20 | 50,20 | 48,90 | 49,20 | -2,67% | - |
| 14.04.2026 | 51,50 | 51,50 | 49,60 | 50,55 | -1,37% | - |
| 13.04.2026 | 50,55 | 52,00 | 50,55 | 51,25 | 0,00% | - |
| 10.04.2026 | 50,30 | 51,50 | 50,05 | 51,25 | 1,49% | 36,00 |
| 09.04.2026 | 50,30 | 51,50 | 50,20 | 50,50 | 0,50% | - |
| 08.04.2026 | 52,00 | 52,25 | 48,10 | 50,25 | -0,50% | 16.548,00 |
| 07.04.2026 | 49,80 | 51,25 | 49,80 | 50,50 | 0,40% | - |
| 02.04.2026 | 49,80 | 51,00 | 49,80 | 50,30 | 0,80% | - |
| 01.04.2026 | 50,50 | 51,25 | 49,50 | 49,90 | -0,10% | - |
| 31.03.2026 | 50,50 | 51,50 | 49,70 | 49,95 | 0,10% | - |
| 30.03.2026 | 50,50 | 51,50 | 49,55 | 49,90 | -1,19% | - |
| 27.03.2026 | 51,00 | 51,00 | 49,10 | 50,50 | 0,00% | 1.603,00 |
| 26.03.2026 | 49,40 | 51,60 | 49,30 | 50,50 | 2,23% | - |
| 25.03.2026 | 49,60 | 50,05 | 48,90 | 49,40 | 0,00% | - |
| 24.03.2026 | 48,80 | 50,05 | 48,70 | 49,40 | 0,41% | - |
| 23.03.2026 | 48,20 | 49,50 | 47,20 | 49,20 | 1,03% | - |
| 20.03.2026 | 48,70 | 49,20 | 48,30 | 48,70 | 0,62% | - |
| 19.03.2026 | 48,40 | 48,70 | 47,70 | 48,40 | 0,41% | - |
| 18.03.2026 | 48,80 | 48,80 | 47,80 | 48,20 | -0,41% | - |
| 17.03.2026 | 46,60 | 48,70 | 46,40 | 48,40 | 3,42% | - |
| 16.03.2026 | 46,60 | 46,90 | 45,90 | 46,80 | 0,86% | 352,00 |
| 13.03.2026 | 46,40 | 46,90 | 45,90 | 46,40 | -0,43% | - |
| 12.03.2026 | 46,60 | 46,90 | 45,50 | 46,60 | -1,27% | - |
| 11.03.2026 | 46,60 | 47,60 | 46,10 | 47,20 | 1,72% | - |
| 10.03.2026 | 46,00 | 46,40 | 44,90 | 46,40 | 1,31% | - |
| 09.03.2026 | 44,50 | 46,00 | 44,20 | 45,80 | 1,33% | - |
| 06.03.2026 | 45,80 | 45,80 | 44,70 | 45,20 | -0,44% | 1.320,00 |
| 05.03.2026 | 45,80 | 46,50 | 45,10 | 45,40 | -1,73% | - |
| 04.03.2026 | 45,60 | 46,30 | 45,10 | 46,20 | 1,32% | 1.000,00 |
| 03.03.2026 | 46,20 | 46,50 | 44,60 | 45,60 | -2,56% | 244,00 |
| 02.03.2026 | 45,70 | 47,50 | 45,50 | 46,80 | 1,30% | - |
| 27.02.2026 | 46,20 | 46,60 | 45,90 | 46,20 | 0,00% | - |
| 26.02.2026 | 46,20 | 46,30 | 45,30 | 46,20 | 0,43% | - |
| 25.02.2026 | 45,80 | 46,30 | 45,30 | 46,00 | -0,43% | - |
| 24.02.2026 | 45,20 | 46,40 | 45,10 | 46,20 | 1,32% | - |
| 23.02.2026 | 44,20 | 45,60 | 44,20 | 45,60 | 2,24% | - |
| 20.02.2026 | 45,60 | 45,80 | 43,90 | 44,60 | -2,19% | - |
| 19.02.2026 | 43,00 | 46,50 | 43,00 | 45,60 | 7,55% | 16.733,00 |
| 18.02.2026 | 41,80 | 42,80 | 41,70 | 42,40 | 1,44% | - |
| 17.02.2026 | 41,80 | 41,90 | 40,90 | 41,80 | 0,48% | - |
| 16.02.2026 | 41,20 | 41,90 | 40,50 | 41,60 | 0,97% | - |