30,100€
1,01%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,00 | 30,50 | 29,40 | 30,10 | 1,01% | - |
| 08.05.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 2,76% | - |
| 07.05.2025 | 29,00 | 29,20 | 28,80 | 29,00 | -0,68% | - |
| 06.05.2025 | 28,80 | 29,60 | 28,80 | 29,20 | -0,68% | 140,00 |
| 05.05.2025 | 28,80 | 29,60 | 28,80 | 29,40 | -0,68% | - |
| 02.05.2025 | 28,60 | 29,60 | 28,60 | 29,60 | 2,07% | - |
| 30.04.2025 | 29,40 | 29,40 | 28,80 | 29,00 | -1,36% | - |
| 29.04.2025 | 28,80 | 29,60 | 28,80 | 29,40 | 0,00% | - |
| 28.04.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 25.04.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 0,68% | - |
| 24.04.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 0,69% | - |
| 23.04.2025 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
| 22.04.2025 | 28,60 | 29,00 | 28,60 | 29,00 | -0,68% | - |
| 17.04.2025 | 28,40 | 29,40 | 28,40 | 29,20 | 2,10% | - |
| 16.04.2025 | 27,40 | 29,00 | 27,40 | 28,60 | 0,70% | - |
| 15.04.2025 | 27,60 | 28,60 | 27,60 | 28,40 | 1,43% | 18,00 |
| 14.04.2025 | 28,00 | 28,20 | 28,00 | 28,00 | -1,41% | - |
| 11.04.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 2,90% | - |
| 10.04.2025 | 28,40 | 28,40 | 27,40 | 27,60 | -7,38% | - |
| 09.04.2025 | 27,20 | 29,80 | 27,20 | 29,80 | 7,19% | - |
| 08.04.2025 | 29,20 | 29,20 | 27,80 | 27,80 | -4,79% | - |
| 07.04.2025 | 29,00 | 29,60 | 28,60 | 29,20 | -3,31% | - |
| 04.04.2025 | 31,80 | 31,80 | 30,20 | 30,20 | -6,79% | - |
| 03.04.2025 | 34,60 | 34,60 | 32,40 | 32,40 | -10,00% | - |
| 02.04.2025 | 35,60 | 36,00 | 35,60 | 36,00 | -1,10% | - |
| 01.04.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 1,11% | - |
| 31.03.2025 | 35,00 | 36,00 | 35,00 | 36,00 | 0,56% | - |
| 28.03.2025 | 35,80 | 36,40 | 35,80 | 35,80 | -1,65% | - |
| 27.03.2025 | 36,40 | 36,80 | 36,40 | 36,40 | -1,62% | - |
| 26.03.2025 | 36,40 | 37,40 | 36,40 | 37,00 | 0,00% | - |
| 25.03.2025 | 35,80 | 37,20 | 35,80 | 37,00 | 2,21% | - |
| 24.03.2025 | 35,80 | 36,60 | 35,80 | 36,20 | 0,56% | 100,00 |
| 21.03.2025 | 35,80 | 36,20 | 35,80 | 36,00 | -1,10% | - |
| 20.03.2025 | 36,00 | 36,60 | 36,00 | 36,40 | 0,00% | - |
| 19.03.2025 | 35,00 | 36,60 | 35,00 | 36,40 | 2,82% | - |
| 18.03.2025 | 34,60 | 35,60 | 34,60 | 35,40 | 0,57% | - |
| 17.03.2025 | 34,40 | 35,40 | 34,40 | 35,20 | 0,57% | - |
| 14.03.2025 | 33,40 | 35,20 | 33,40 | 35,00 | 3,55% | - |
| 13.03.2025 | 33,40 | 34,00 | 33,40 | 33,80 | -0,59% | - |
| 12.03.2025 | 32,80 | 34,20 | 32,80 | 34,00 | 2,41% | - |
| 11.03.2025 | 32,20 | 33,40 | 32,20 | 33,20 | 2,47% | - |
| 10.03.2025 | 33,60 | 33,80 | 32,40 | 32,40 | -5,26% | - |
| 07.03.2025 | 33,80 | 34,60 | 33,80 | 34,20 | -0,58% | - |
| 06.03.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 05.03.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 1,78% | - |
| 04.03.2025 | 34,60 | 34,60 | 33,80 | 33,80 | -3,98% | - |
| 03.03.2025 | 35,60 | 36,20 | 35,20 | 35,20 | -2,76% | - |
| 28.02.2025 | 35,20 | 36,20 | 35,20 | 36,20 | 0,56% | - |
| 27.02.2025 | 35,00 | 36,20 | 35,00 | 36,00 | 1,12% | - |
| 26.02.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | - |
| 25.02.2025 | 35,20 | 35,40 | 35,00 | 35,00 | -2,23% | - |
| 24.02.2025 | 35,40 | 36,00 | 35,40 | 35,80 | 0,00% | - |
| 21.02.2025 | 35,80 | 36,60 | 35,80 | 35,80 | -1,65% | - |
| 20.02.2025 | 37,20 | 37,20 | 36,20 | 36,40 | -1,62% | - |
| 19.02.2025 | 37,00 | 37,20 | 36,80 | 37,00 | -1,07% | - |
| 18.02.2025 | 36,80 | 37,60 | 36,80 | 37,40 | 2,19% | - |
| 17.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 14.02.2025 | 36,20 | 36,80 | 36,20 | 36,60 | 0,00% | - |
| 13.02.2025 | 36,80 | 37,00 | 36,60 | 36,60 | -1,61% | - |
| 12.02.2025 | 37,20 | 37,80 | 37,20 | 37,20 | -1,59% | - |
| 11.02.2025 | 37,80 | 38,00 | 37,80 | 37,80 | -1,56% | - |
| 10.02.2025 | 36,20 | 38,60 | 36,20 | 38,40 | 4,92% | - |
| 07.02.2025 | 36,00 | 36,80 | 36,00 | 36,60 | 0,00% | - |
| 06.02.2025 | 36,60 | 37,20 | 36,40 | 36,60 | -1,08% | - |
| 05.02.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 0,00% | - |
| 04.02.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 1,09% | - |
| 03.02.2025 | 34,80 | 36,60 | 34,80 | 36,60 | 1,67% | - |
| 31.01.2025 | 35,80 | 36,40 | 35,80 | 36,00 | -1,10% | - |
| 30.01.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 1,11% | - |
| 29.01.2025 | 35,40 | 36,00 | 35,40 | 36,00 | -0,55% | - |
| 28.01.2025 | 36,20 | 36,60 | 36,00 | 36,20 | -1,63% | - |
| 27.01.2025 | 35,80 | 37,00 | 35,80 | 36,80 | 0,55% | - |
| 24.01.2025 | 36,20 | 37,20 | 36,20 | 36,60 | -0,54% | 402,00 |
| 23.01.2025 | 37,00 | 37,20 | 36,80 | 36,80 | -0,54% | 400,00 |
| 22.01.2025 | 36,80 | 37,20 | 36,80 | 37,00 | -1,07% | - |
| 21.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 1,63% | - |
| 20.01.2025 | 37,20 | 37,80 | 36,80 | 36,80 | -1,08% | 50,00 |
| 17.01.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -0,53% | - |
| 16.01.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -1,06% | - |
| 15.01.2025 | 38,00 | 38,00 | 37,40 | 37,80 | 0,53% | - |
| 14.01.2025 | 37,60 | 38,00 | 37,20 | 37,60 | 0,53% | 314,00 |
| 13.01.2025 | 37,40 | 37,80 | 37,40 | 37,40 | 1,08% | - |
| 10.01.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -1,07% | - |
| 09.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 08.01.2025 | 37,00 | 37,40 | 37,00 | 37,00 | 1,09% | - |
| 07.01.2025 | 36,40 | 36,80 | 36,40 | 36,60 | 1,10% | - |
| 06.01.2025 | 36,40 | 36,80 | 36,20 | 36,20 | 0,00% | 61,00 |
| 03.01.2025 | 36,40 | 36,40 | 36,00 | 36,20 | 0,56% | - |
| 02.01.2025 | 35,80 | 36,40 | 35,80 | 36,00 | 0,00% | - |
| 30.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 3,00 |
| 27.12.2024 | 36,20 | 36,20 | 35,60 | 35,60 | 0,00% | - |
| 23.12.2024 | 35,60 | 35,60 | 35,20 | 35,60 | 1,71% | - |
| 20.12.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -0,57% | - |
| 19.12.2024 | 35,40 | 35,60 | 35,20 | 35,20 | -0,56% | - |
| 18.12.2024 | 36,00 | 36,20 | 35,40 | 35,40 | -1,67% | 500,00 |
| 17.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 16.12.2024 | 36,60 | 36,60 | 35,80 | 35,80 | -1,10% | - |
| 13.12.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -0,55% | - |
| 12.12.2024 | 37,00 | 37,00 | 36,40 | 36,40 | -1,09% | - |
| 11.12.2024 | 36,40 | 36,80 | 36,20 | 36,80 | 2,22% | - |