41,700€
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 41,10 | 41,70 | 41,10 | 41,70 | 0,00% | - |
| 16.02.2026 | 41,00 | 41,80 | 40,90 | 41,70 | 1,96% | - |
| 13.02.2026 | 39,80 | 41,30 | 39,60 | 40,90 | 1,74% | - |
| 12.02.2026 | 41,10 | 41,30 | 40,10 | 40,20 | -1,71% | - |
| 11.02.2026 | 39,70 | 41,10 | 39,70 | 40,90 | 2,76% | - |
| 10.02.2026 | 39,90 | 40,10 | 39,50 | 39,80 | 0,00% | - |
| 09.02.2026 | 39,60 | 40,00 | 39,40 | 39,80 | 2,31% | - |
| 06.02.2026 | 39,10 | 39,30 | 38,90 | 38,90 | -0,51% | - |
| 05.02.2026 | 39,40 | 39,50 | 38,50 | 39,10 | -0,26% | - |
| 04.02.2026 | 39,10 | 39,40 | 38,70 | 39,20 | -0,25% | - |
| 03.02.2026 | 37,90 | 39,40 | 37,90 | 39,30 | 3,15% | - |
| 02.02.2026 | 37,30 | 38,10 | 36,70 | 38,10 | 1,87% | - |
| 30.01.2026 | 37,70 | 37,80 | 37,10 | 37,40 | -1,32% | - |
| 29.01.2026 | 37,10 | 38,30 | 37,00 | 37,90 | 2,16% | - |
| 28.01.2026 | 37,30 | 37,70 | 36,90 | 37,10 | -0,54% | - |
| 27.01.2026 | 37,00 | 37,60 | 37,00 | 37,30 | 0,54% | - |
| 26.01.2026 | 37,50 | 37,90 | 37,10 | 37,10 | -2,11% | - |
| 23.01.2026 | 37,70 | 38,70 | 37,60 | 37,90 | 0,00% | - |
| 22.01.2026 | 37,60 | 38,20 | 37,50 | 37,90 | 1,07% | - |
| 21.01.2026 | 36,10 | 37,70 | 36,00 | 37,50 | 3,88% | - |
| 20.01.2026 | 35,90 | 36,40 | 35,40 | 36,10 | -0,28% | - |
| 19.01.2026 | 35,70 | 36,20 | 35,50 | 36,20 | 0,28% | - |
| 16.01.2026 | 35,70 | 36,30 | 35,60 | 36,10 | 0,00% | - |
| 15.01.2026 | 36,50 | 36,70 | 35,90 | 36,10 | -1,37% | - |
| 14.01.2026 | 35,90 | 36,80 | 35,70 | 36,60 | 2,23% | 67,00 |
| 13.01.2026 | 34,70 | 36,00 | 34,50 | 35,80 | 3,47% | - |
| 12.01.2026 | 34,40 | 34,90 | 34,10 | 34,60 | 0,58% | - |
| 09.01.2026 | 34,80 | 35,10 | 34,30 | 34,40 | -0,86% | - |
| 08.01.2026 | 33,90 | 34,90 | 33,70 | 34,70 | 3,58% | - |
| 07.01.2026 | 34,50 | 34,60 | 33,50 | 33,50 | -3,46% | - |
| 06.01.2026 | 34,60 | 35,50 | 34,40 | 34,70 | -0,57% | - |
| 05.01.2026 | 33,40 | 35,00 | 33,40 | 34,90 | 4,18% | - |
| 02.01.2026 | 32,70 | 33,60 | 32,70 | 33,50 | 2,13% | - |
| 29.12.2025 | 32,60 | 33,00 | 32,50 | 32,80 | 0,92% | - |
| 23.12.2025 | 32,40 | 32,90 | 32,30 | 32,50 | 0,31% | - |
| 22.12.2025 | 32,20 | 32,90 | 32,20 | 32,40 | 0,00% | - |
| 19.12.2025 | 32,40 | 32,90 | 32,30 | 32,40 | -0,31% | - |
| 18.12.2025 | 34,00 | 34,30 | 32,30 | 32,50 | -4,41% | - |
| 17.12.2025 | 33,60 | 34,20 | 33,50 | 34,00 | 1,19% | - |
| 16.12.2025 | 34,30 | 34,40 | 33,50 | 33,60 | -1,47% | - |
| 15.12.2025 | 34,40 | 34,70 | 33,90 | 34,10 | -0,58% | - |
| 12.12.2025 | 34,70 | 34,90 | 34,30 | 34,30 | -1,15% | - |
| 11.12.2025 | 34,90 | 34,90 | 34,40 | 34,70 | 0,58% | - |
| 10.12.2025 | 34,90 | 35,20 | 34,30 | 34,50 | -1,15% | - |
| 09.12.2025 | 35,10 | 35,50 | 34,80 | 34,90 | -0,85% | - |
| 08.12.2025 | 35,10 | 35,70 | 35,00 | 35,20 | -1,12% | - |
| 05.12.2025 | 35,50 | 35,80 | 35,30 | 35,60 | 0,00% | - |
| 04.12.2025 | 35,30 | 35,60 | 35,10 | 35,60 | 1,71% | - |
| 03.12.2025 | 34,20 | 35,40 | 34,20 | 35,00 | 2,04% | - |
| 02.12.2025 | 34,90 | 35,20 | 33,90 | 34,30 | -2,83% | - |
| 01.12.2025 | 34,80 | 35,40 | 34,30 | 35,30 | 1,15% | - |
| 28.11.2025 | 34,40 | 35,40 | 34,10 | 34,90 | 1,75% | - |
| 27.11.2025 | 34,40 | 34,80 | 34,30 | 34,30 | -0,29% | - |
| 26.11.2025 | 34,10 | 34,60 | 34,10 | 34,40 | 0,29% | - |
| 25.11.2025 | 34,40 | 34,40 | 33,50 | 34,30 | 0,88% | - |
| 24.11.2025 | 34,60 | 35,60 | 33,10 | 34,00 | -1,16% | - |
| 21.11.2025 | 34,30 | 34,70 | 34,10 | 34,40 | 0,58% | - |
| 20.11.2025 | 35,00 | 35,50 | 34,20 | 34,20 | -2,84% | - |
| 19.11.2025 | 34,90 | 35,30 | 34,30 | 35,20 | 1,44% | - |
| 18.11.2025 | 34,60 | 34,80 | 34,00 | 34,70 | 0,29% | - |
| 17.11.2025 | 35,00 | 35,30 | 34,50 | 34,60 | -1,42% | - |
| 14.11.2025 | 35,30 | 35,80 | 34,70 | 35,10 | -0,85% | - |
| 13.11.2025 | 35,40 | 35,80 | 35,10 | 35,40 | -0,56% | - |
| 12.11.2025 | 35,70 | 36,10 | 35,40 | 35,60 | -0,56% | - |
| 11.11.2025 | 35,40 | 36,00 | 35,30 | 35,80 | 0,56% | - |
| 10.11.2025 | 35,10 | 35,60 | 34,80 | 35,60 | 1,42% | - |
| 07.11.2025 | 35,10 | 35,50 | 34,60 | 35,10 | -0,57% | - |
| 06.11.2025 | 34,90 | 35,40 | 34,70 | 35,30 | 0,57% | - |
| 05.11.2025 | 34,70 | 35,20 | 34,30 | 35,10 | 1,45% | - |
| 04.11.2025 | 35,00 | 35,40 | 34,40 | 34,60 | -1,98% | - |
| 03.11.2025 | 34,60 | 35,50 | 34,50 | 35,30 | 2,62% | - |
| 31.10.2025 | 34,40 | 34,90 | 34,10 | 34,40 | -0,29% | - |
| 30.10.2025 | 34,20 | 34,70 | 32,80 | 34,50 | 5,18% | - |
| 29.10.2025 | 32,40 | 33,30 | 30,90 | 32,80 | 0,92% | - |
| 28.10.2025 | 31,80 | 32,50 | 31,70 | 32,50 | 1,88% | - |
| 27.10.2025 | 30,90 | 32,00 | 30,90 | 31,90 | 2,90% | - |
| 24.10.2025 | 31,60 | 31,90 | 30,90 | 31,00 | -1,59% | - |
| 23.10.2025 | 30,50 | 31,60 | 30,50 | 31,50 | 2,94% | - |
| 22.10.2025 | 29,90 | 30,70 | 29,80 | 30,60 | 2,68% | - |
| 21.10.2025 | 30,10 | 30,10 | 29,50 | 29,80 | 0,34% | - |
| 20.10.2025 | 29,40 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 17.10.2025 | 29,30 | 29,40 | 29,00 | 29,30 | -1,01% | - |
| 16.10.2025 | 29,40 | 30,00 | 29,30 | 29,60 | 0,00% | - |
| 15.10.2025 | 29,70 | 29,90 | 29,40 | 29,60 | 0,68% | - |
| 14.10.2025 | 29,60 | 29,70 | 29,20 | 29,40 | -0,34% | - |
| 13.10.2025 | 29,00 | 29,80 | 29,00 | 29,50 | 1,03% | - |
| 10.10.2025 | 30,80 | 31,10 | 29,20 | 29,20 | -5,81% | - |
| 09.10.2025 | 31,20 | 31,70 | 30,80 | 31,00 | -1,59% | - |
| 08.10.2025 | 31,20 | 31,70 | 31,10 | 31,50 | 1,29% | - |
| 07.10.2025 | 30,80 | 31,30 | 30,80 | 31,10 | 0,32% | - |
| 06.10.2025 | 31,00 | 31,60 | 30,80 | 31,00 | 0,00% | - |
| 03.10.2025 | 30,80 | 31,20 | 30,60 | 31,00 | 0,32% | - |
| 02.10.2025 | 31,50 | 31,80 | 30,80 | 30,90 | -2,52% | - |
| 01.10.2025 | 30,40 | 31,70 | 30,30 | 31,70 | 4,28% | - |
| 30.09.2025 | 30,40 | 30,70 | 30,20 | 30,40 | 0,00% | - |
| 29.09.2025 | 30,10 | 30,60 | 30,10 | 30,40 | 0,00% | - |
| 26.09.2025 | 29,90 | 30,50 | 29,70 | 30,40 | 2,36% | - |
| 25.09.2025 | 29,60 | 29,90 | 29,40 | 29,70 | -1,66% | - |
| 24.09.2025 | 29,90 | 30,50 | 29,80 | 30,20 | 0,67% | - |
| 23.09.2025 | 29,50 | 30,50 | 29,40 | 30,00 | 1,01% | - |