49,700€
-0,20%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,00 | 49,60 | 48,40 | 49,60 | -0,40% | - |
| 16.04.2026 | 48,60 | 49,80 | 48,60 | 49,80 | 1,63% | - |
| 15.04.2026 | 49,40 | 49,60 | 49,00 | 49,00 | -1,61% | - |
| 14.04.2026 | 50,50 | 50,50 | 49,80 | 49,80 | -1,39% | 110,00 |
| 13.04.2026 | 50,00 | 51,00 | 50,00 | 50,50 | 1,00% | - |
| 10.04.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 0,40% | - |
| 09.04.2026 | 49,60 | 50,50 | 49,60 | 49,80 | 0,40% | - |
| 08.04.2026 | 51,50 | 51,50 | 49,00 | 49,60 | -0,80% | - |
| 07.04.2026 | 49,80 | 50,00 | 49,80 | 50,00 | 0,40% | - |
| 02.04.2026 | 50,50 | 50,50 | 49,60 | 49,80 | 0,81% | - |
| 01.04.2026 | 50,00 | 50,00 | 49,20 | 49,40 | -0,80% | - |
| 31.03.2026 | 50,00 | 50,50 | 49,80 | 49,80 | 1,22% | - |
| 30.03.2026 | 50,00 | 51,00 | 49,20 | 49,20 | -1,60% | 75,00 |
| 27.03.2026 | 50,50 | 50,50 | 49,80 | 50,00 | 0,00% | - |
| 26.03.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 3,73% | - |
| 25.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 24.03.2026 | 48,80 | 49,40 | 48,40 | 48,40 | 0,41% | - |
| 23.03.2026 | 47,80 | 48,80 | 47,80 | 48,20 | 1,69% | - |
| 20.03.2026 | 48,60 | 48,60 | 47,40 | 47,40 | 0,00% | - |
| 19.03.2026 | 47,60 | 47,80 | 47,40 | 47,40 | 0,42% | - |
| 18.03.2026 | 48,60 | 48,60 | 47,20 | 47,20 | -0,42% | - |
| 17.03.2026 | 46,40 | 48,20 | 46,40 | 47,40 | 3,49% | - |
| 16.03.2026 | 45,80 | 46,20 | 45,80 | 45,80 | 0,88% | - |
| 13.03.2026 | 45,60 | 45,80 | 45,40 | 45,40 | -0,44% | - |
| 12.03.2026 | 46,40 | 46,40 | 45,20 | 45,60 | -1,72% | - |
| 11.03.2026 | 46,00 | 46,40 | 46,00 | 46,40 | 1,75% | - |
| 10.03.2026 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 09.03.2026 | 44,60 | 45,60 | 44,60 | 45,60 | 2,24% | - |
| 06.03.2026 | 45,00 | 45,00 | 44,60 | 44,60 | -0,45% | - |
| 05.03.2026 | 45,80 | 45,80 | 44,60 | 44,80 | -1,32% | - |
| 04.03.2026 | 45,20 | 45,60 | 45,20 | 45,40 | 0,89% | 80,00 |
| 03.03.2026 | 46,00 | 46,00 | 45,00 | 45,00 | -2,60% | - |
| 02.03.2026 | 45,20 | 46,20 | 45,20 | 46,20 | 1,76% | - |
| 27.02.2026 | 46,00 | 46,00 | 45,40 | 45,40 | -0,44% | - |
| 26.02.2026 | 45,60 | 45,60 | 45,40 | 45,60 | 0,44% | - |
| 25.02.2026 | 45,80 | 45,80 | 45,40 | 45,40 | 0,00% | - |
| 24.02.2026 | 45,20 | 45,40 | 45,00 | 45,40 | 1,34% | - |
| 23.02.2026 | 44,00 | 44,80 | 44,00 | 44,80 | 2,28% | - |
| 20.02.2026 | 45,40 | 45,40 | 43,40 | 43,80 | -2,67% | - |
| 19.02.2026 | 41,80 | 45,60 | 41,80 | 45,00 | 7,66% | - |
| 18.02.2026 | 41,60 | 41,80 | 41,60 | 41,80 | 1,46% | - |
| 17.02.2026 | 40,80 | 41,20 | 40,60 | 41,20 | 1,48% | - |
| 16.02.2026 | 40,60 | 41,20 | 40,60 | 40,60 | 0,50% | 4,00 |
| 13.02.2026 | 39,40 | 40,40 | 39,40 | 40,40 | 3,06% | - |
| 12.02.2026 | 40,60 | 40,60 | 38,80 | 39,20 | -2,97% | - |
| 11.02.2026 | 39,60 | 40,40 | 39,60 | 40,40 | 3,06% | - |
| 10.02.2026 | 39,80 | 39,80 | 39,00 | 39,20 | -0,51% | - |
| 09.02.2026 | 39,60 | 39,60 | 39,20 | 39,40 | 0,51% | 321,00 |
| 06.02.2026 | 38,80 | 39,20 | 38,60 | 39,20 | 2,08% | - |
| 05.02.2026 | 39,20 | 39,20 | 38,20 | 38,40 | -1,54% | - |
| 04.02.2026 | 39,00 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 03.02.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 3,21% | - |
| 02.02.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 1,63% | - |
| 30.01.2026 | 37,40 | 37,40 | 36,60 | 36,80 | -1,08% | - |
| 29.01.2026 | 36,80 | 37,60 | 36,80 | 37,20 | 1,09% | - |
| 28.01.2026 | 37,00 | 37,00 | 36,60 | 36,80 | 0,00% | - |
| 27.01.2026 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | - |
| 26.01.2026 | 37,00 | 38,00 | 36,60 | 36,60 | -1,61% | 50,00 |
| 23.01.2026 | 37,80 | 38,00 | 37,20 | 37,20 | 0,00% | - |
| 22.01.2026 | 37,60 | 37,60 | 37,20 | 37,20 | -0,53% | - |
| 21.01.2026 | 35,80 | 37,40 | 35,80 | 37,40 | 5,06% | - |
| 20.01.2026 | 35,60 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 19.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 16.01.2026 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | - |
| 15.01.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -2,22% | - |
| 14.01.2026 | 35,80 | 36,00 | 35,40 | 36,00 | 1,69% | - |
| 13.01.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 3,51% | - |
| 12.01.2026 | 34,40 | 34,40 | 34,00 | 34,20 | 0,59% | - |
| 09.01.2026 | 34,20 | 34,80 | 34,00 | 34,00 | -1,16% | 116,00 |
| 08.01.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 3,61% | - |
| 07.01.2026 | 34,20 | 34,20 | 33,00 | 33,20 | -2,92% | - |
| 06.01.2026 | 34,40 | 34,80 | 34,20 | 34,20 | 0,00% | - |
| 05.01.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 4,27% | - |
| 02.01.2026 | 32,60 | 32,80 | 32,20 | 32,80 | 0,61% | - |
| 30.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 15,00 |
| 29.12.2025 | 32,40 | 32,40 | 32,20 | 32,40 | 0,62% | - |
| 23.12.2025 | 31,80 | 32,40 | 31,80 | 32,20 | 0,63% | - |
| 22.12.2025 | 31,60 | 32,40 | 31,60 | 32,00 | 0,63% | - |
| 19.12.2025 | 31,80 | 32,20 | 31,80 | 31,80 | -0,62% | - |
| 18.12.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -4,76% | - |
| 17.12.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 1,20% | - |
| 16.12.2025 | 33,20 | 33,40 | 33,20 | 33,20 | -1,78% | - |
| 15.12.2025 | 34,20 | 34,20 | 33,60 | 33,80 | -0,59% | - |
| 12.12.2025 | 33,80 | 34,20 | 33,80 | 34,00 | -0,58% | - |
| 11.12.2025 | 33,80 | 34,20 | 33,80 | 34,20 | -0,58% | - |
| 10.12.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | - |
| 09.12.2025 | 34,40 | 34,60 | 34,40 | 34,40 | -0,58% | - |
| 08.12.2025 | 34,40 | 34,80 | 34,40 | 34,60 | 0,00% | - |
| 05.12.2025 | 34,80 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 04.12.2025 | 34,40 | 35,20 | 34,40 | 35,00 | 0,57% | - |
| 03.12.2025 | 33,40 | 34,80 | 33,40 | 34,80 | 2,96% | - |
| 02.12.2025 | 34,20 | 34,20 | 33,60 | 33,80 | -1,74% | - |
| 01.12.2025 | 33,60 | 34,80 | 33,60 | 34,40 | 0,00% | - |
| 28.11.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 0,58% | - |
| 27.11.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,59% | - |
| 26.11.2025 | 33,40 | 34,00 | 33,40 | 34,00 | 1,19% | - |
| 25.11.2025 | 32,80 | 33,60 | 32,80 | 33,60 | -0,59% | - |
| 24.11.2025 | 33,00 | 33,80 | 33,00 | 33,80 | -0,59% | - |
| 21.11.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | - |
| 20.11.2025 | 34,40 | 34,60 | 33,60 | 33,60 | -2,33% | - |