26,400€
-1,12%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.09.2024 | 26,70 | 27,00 | 26,20 | 26,40 | -1,12% | - |
19.09.2024 | 26,30 | 27,00 | 26,30 | 26,70 | 1,52% | - |
18.09.2024 | 26,40 | 26,50 | 26,20 | 26,30 | -0,38% | - |
17.09.2024 | 25,80 | 26,50 | 25,60 | 26,40 | 2,33% | - |
16.09.2024 | 25,50 | 25,80 | 25,40 | 25,80 | 1,18% | - |
13.09.2024 | 25,60 | 25,80 | 25,40 | 25,50 | -0,39% | - |
12.09.2024 | 25,50 | 25,80 | 25,40 | 25,60 | -0,39% | - |
11.09.2024 | 25,50 | 25,70 | 25,10 | 25,70 | 0,78% | - |
10.09.2024 | 26,00 | 26,20 | 25,30 | 25,50 | -1,92% | - |
09.09.2024 | 25,80 | 26,20 | 25,80 | 26,00 | 0,78% | - |
06.09.2024 | 25,90 | 26,10 | 25,30 | 25,80 | -0,39% | - |
05.09.2024 | 26,10 | 26,60 | 25,80 | 25,90 | -0,77% | - |
04.09.2024 | 26,50 | 26,90 | 26,10 | 26,10 | -1,51% | - |
03.09.2024 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
02.09.2024 | 26,90 | 26,90 | 26,30 | 26,70 | -0,74% | - |
30.08.2024 | 26,30 | 26,90 | 26,10 | 26,90 | 2,28% | - |
29.08.2024 | 25,10 | 26,90 | 24,90 | 26,30 | 4,78% | - |
28.08.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
27.08.2024 | 25,80 | 25,80 | 25,00 | 25,10 | -2,33% | - |
26.08.2024 | 25,50 | 26,00 | 25,40 | 25,70 | 0,39% | - |
23.08.2024 | 25,50 | 25,60 | 25,10 | 25,60 | 1,19% | - |
22.08.2024 | 25,10 | 25,40 | 24,90 | 25,30 | 0,80% | - |
21.08.2024 | 24,70 | 25,50 | 24,70 | 25,10 | 0,40% | - |
20.08.2024 | 25,50 | 25,60 | 24,80 | 25,00 | -1,96% | - |
19.08.2024 | 25,50 | 25,80 | 25,50 | 25,50 | 0,00% | - |
16.08.2024 | 25,80 | 25,90 | 25,40 | 25,50 | -1,16% | - |
15.08.2024 | 25,40 | 26,40 | 24,50 | 25,80 | 1,57% | - |
14.08.2024 | 25,50 | 25,70 | 25,30 | 25,40 | -1,17% | - |
13.08.2024 | 25,70 | 25,80 | 25,30 | 25,70 | -0,39% | - |
12.08.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
09.08.2024 | 25,90 | 25,90 | 25,10 | 25,40 | -0,39% | - |
08.08.2024 | 25,40 | 25,70 | 25,20 | 25,50 | 0,00% | - |
07.08.2024 | 25,40 | 25,80 | 25,30 | 25,50 | 0,39% | - |
06.08.2024 | 25,60 | 25,80 | 25,00 | 25,40 | -0,78% | - |
05.08.2024 | 26,00 | 26,00 | 24,80 | 25,60 | -0,39% | - |
02.08.2024 | 26,70 | 27,80 | 25,60 | 25,70 | -4,46% | - |
01.08.2024 | 29,00 | 29,50 | 26,40 | 26,90 | -8,50% | - |
31.07.2024 | 28,80 | 29,80 | 26,70 | 29,40 | 0,68% | - |
30.07.2024 | 29,20 | 29,40 | 28,90 | 29,20 | 0,00% | - |
29.07.2024 | 29,30 | 29,50 | 29,00 | 29,20 | -0,34% | - |
26.07.2024 | 29,20 | 29,40 | 28,60 | 29,30 | 0,69% | - |
25.07.2024 | 28,60 | 29,20 | 28,20 | 29,10 | 1,04% | - |
24.07.2024 | 28,80 | 29,00 | 28,50 | 28,80 | -0,69% | - |
23.07.2024 | 28,80 | 29,30 | 28,60 | 29,00 | -0,34% | - |
22.07.2024 | 29,00 | 29,20 | 28,80 | 29,10 | -0,34% | - |
19.07.2024 | 29,30 | 29,60 | 28,80 | 29,20 | -0,68% | - |
18.07.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
17.07.2024 | 29,20 | 29,20 | 28,70 | 29,00 | -1,02% | - |
16.07.2024 | 29,40 | 29,40 | 28,60 | 29,30 | 1,03% | - |
15.07.2024 | 28,50 | 29,30 | 28,50 | 29,00 | 1,40% | - |
12.07.2024 | 28,40 | 29,00 | 28,40 | 28,60 | -0,69% | - |
11.07.2024 | 28,60 | 28,80 | 28,10 | 28,80 | 1,05% | - |
10.07.2024 | 28,20 | 28,70 | 28,10 | 28,50 | 1,06% | - |
09.07.2024 | 28,30 | 28,70 | 28,10 | 28,20 | -0,35% | - |
08.07.2024 | 28,50 | 28,70 | 28,20 | 28,30 | -1,39% | - |
05.07.2024 | 28,80 | 29,20 | 28,40 | 28,70 | 0,00% | - |
04.07.2024 | 28,80 | 29,10 | 28,70 | 28,70 | -0,35% | - |
03.07.2024 | 28,60 | 29,30 | 28,60 | 28,80 | 0,70% | - |
02.07.2024 | 28,60 | 29,00 | 28,60 | 28,60 | -0,35% | - |
01.07.2024 | 28,40 | 28,90 | 28,30 | 28,70 | 0,70% | - |
28.06.2024 | 28,10 | 28,80 | 27,90 | 28,50 | 2,15% | - |
27.06.2024 | 28,40 | 28,70 | 27,70 | 27,90 | -1,41% | - |
26.06.2024 | 28,60 | 28,90 | 28,10 | 28,30 | -1,39% | - |
25.06.2024 | 29,20 | 29,20 | 28,50 | 28,70 | -1,03% | - |
24.06.2024 | 28,60 | 29,40 | 28,50 | 29,00 | 1,75% | - |
21.06.2024 | 28,90 | 29,00 | 28,50 | 28,50 | -1,38% | - |
20.06.2024 | 28,70 | 29,40 | 28,70 | 28,90 | 0,70% | - |
19.06.2024 | 29,00 | 29,20 | 28,60 | 28,70 | -1,03% | - |
18.06.2024 | 29,10 | 29,40 | 28,50 | 29,00 | 0,35% | - |
17.06.2024 | 28,50 | 29,30 | 28,40 | 28,90 | 1,05% | - |
14.06.2024 | 29,20 | 29,30 | 28,20 | 28,60 | -2,05% | - |
13.06.2024 | 29,40 | 29,70 | 28,80 | 29,20 | -0,68% | - |
12.06.2024 | 29,80 | 30,50 | 29,40 | 29,40 | -1,34% | - |
11.06.2024 | 29,60 | 30,20 | 29,60 | 29,80 | -1,00% | - |
10.06.2024 | 29,40 | 30,30 | 29,40 | 30,10 | 1,69% | - |
07.06.2024 | 29,40 | 30,00 | 29,40 | 29,60 | 0,00% | 200,00 |
06.06.2024 | 29,60 | 30,00 | 29,30 | 29,60 | -0,34% | - |
05.06.2024 | 29,40 | 30,00 | 29,40 | 29,70 | 0,34% | - |
04.06.2024 | 29,60 | 29,80 | 29,40 | 29,60 | -0,34% | - |
03.06.2024 | 30,40 | 30,70 | 29,40 | 29,70 | -2,30% | 16,00 |
31.05.2024 | 30,00 | 30,80 | 29,80 | 30,40 | 0,66% | - |
30.05.2024 | 30,40 | 31,20 | 29,90 | 30,20 | -1,31% | - |
29.05.2024 | 31,60 | 31,70 | 30,00 | 30,60 | -3,16% | - |
28.05.2024 | 31,60 | 31,70 | 30,90 | 31,60 | 0,00% | - |
27.05.2024 | 31,40 | 31,60 | 30,90 | 31,60 | 1,94% | - |
24.05.2024 | 31,00 | 31,80 | 30,60 | 31,00 | 0,32% | - |
23.05.2024 | 30,80 | 31,50 | 30,80 | 30,90 | -0,32% | - |
22.05.2024 | 31,80 | 31,80 | 31,00 | 31,00 | -2,82% | - |
21.05.2024 | 31,80 | 32,00 | 31,50 | 31,90 | 0,31% | - |
20.05.2024 | 32,20 | 32,50 | 31,40 | 31,80 | -1,85% | - |
17.05.2024 | 32,70 | 32,80 | 31,90 | 32,40 | -0,61% | - |
16.05.2024 | 32,40 | 32,90 | 32,00 | 32,60 | -0,31% | - |
15.05.2024 | 32,40 | 32,80 | 32,00 | 32,70 | 0,62% | - |
14.05.2024 | 32,40 | 32,70 | 32,00 | 32,50 | 0,93% | - |
13.05.2024 | 31,80 | 32,20 | 31,70 | 32,20 | 1,58% | - |
10.05.2024 | 32,10 | 32,40 | 31,60 | 31,70 | -1,25% | - |
09.05.2024 | 31,30 | 32,20 | 31,10 | 32,10 | 2,56% | - |
08.05.2024 | 31,60 | 31,80 | 31,30 | 31,30 | -1,26% | - |
07.05.2024 | 31,70 | 32,00 | 31,60 | 31,70 | 0,00% | - |
06.05.2024 | 31,30 | 32,00 | 31,30 | 31,70 | 0,96% | - |