49,850€
0,10%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,95 | 50,05 | 48,00 | 49,70 | -0,20% | - |
| 16.04.2026 | 49,00 | 50,15 | 48,90 | 49,80 | 1,01% | 11,00 |
| 15.04.2026 | 49,95 | 50,25 | 49,10 | 49,30 | -1,89% | - |
| 14.04.2026 | 51,25 | 51,75 | 50,05 | 50,25 | -2,43% | 7,00 |
| 13.04.2026 | 51,25 | 52,00 | 51,00 | 51,50 | 0,98% | - |
| 10.04.2026 | 50,50 | 51,00 | 50,40 | 51,00 | 0,49% | - |
| 09.04.2026 | 50,20 | 51,50 | 50,20 | 50,75 | 1,20% | - |
| 08.04.2026 | 50,40 | 52,00 | 47,30 | 50,15 | 0,10% | - |
| 07.04.2026 | 50,40 | 50,65 | 50,10 | 50,10 | -1,28% | - |
| 02.04.2026 | 49,95 | 50,75 | 49,60 | 50,75 | 1,81% | - |
| 01.04.2026 | 50,40 | 51,25 | 49,50 | 49,85 | -0,40% | 106,00 |
| 31.03.2026 | 49,95 | 51,50 | 49,65 | 50,05 | 0,50% | - |
| 30.03.2026 | 50,75 | 51,25 | 49,65 | 49,80 | -1,39% | - |
| 27.03.2026 | 50,75 | 51,75 | 50,05 | 50,50 | -0,49% | - |
| 26.03.2026 | 49,40 | 51,00 | 49,40 | 50,75 | 2,53% | - |
| 25.03.2026 | 49,40 | 50,50 | 49,10 | 49,50 | -0,20% | - |
| 24.03.2026 | 49,30 | 50,15 | 48,70 | 49,60 | 0,61% | - |
| 23.03.2026 | 48,10 | 49,50 | 47,50 | 49,30 | 1,02% | 11,00 |
| 20.03.2026 | 48,50 | 49,30 | 48,30 | 48,80 | 1,46% | - |
| 19.03.2026 | 48,10 | 48,70 | 47,70 | 48,10 | -0,41% | - |
| 18.03.2026 | 48,40 | 48,90 | 47,90 | 48,30 | -0,21% | - |
| 17.03.2026 | 46,90 | 48,90 | 46,40 | 48,40 | 4,09% | - |
| 16.03.2026 | 46,30 | 46,90 | 46,00 | 46,50 | 0,22% | - |
| 13.03.2026 | 45,90 | 47,00 | 45,80 | 46,40 | 1,09% | - |
| 12.03.2026 | 46,80 | 46,90 | 45,40 | 45,90 | -2,13% | - |
| 11.03.2026 | 46,00 | 47,10 | 46,00 | 46,90 | 1,30% | - |
| 10.03.2026 | 45,80 | 46,40 | 45,30 | 46,30 | 0,87% | - |
| 09.03.2026 | 44,40 | 46,10 | 44,20 | 45,90 | 0,88% | - |
| 06.03.2026 | 45,40 | 45,90 | 44,70 | 45,50 | 0,00% | - |
| 05.03.2026 | 46,10 | 46,60 | 45,00 | 45,50 | -1,30% | - |
| 04.03.2026 | 45,60 | 46,40 | 45,30 | 46,10 | 0,66% | - |
| 03.03.2026 | 46,10 | 46,50 | 44,80 | 45,80 | -1,51% | - |
| 02.03.2026 | 46,20 | 47,40 | 46,00 | 46,50 | 0,87% | - |
| 27.02.2026 | 45,80 | 46,60 | 45,80 | 46,10 | -0,43% | 3,00 |
| 26.02.2026 | 45,90 | 46,40 | 45,30 | 46,30 | 0,43% | - |
| 25.02.2026 | 46,10 | 46,40 | 45,50 | 46,10 | 0,44% | - |
| 24.02.2026 | 45,50 | 46,40 | 45,50 | 45,90 | 1,10% | - |
| 23.02.2026 | 44,10 | 45,60 | 44,10 | 45,40 | 2,95% | - |
| 20.02.2026 | 45,60 | 45,90 | 43,90 | 44,10 | -3,08% | - |
| 19.02.2026 | 42,20 | 46,50 | 42,10 | 45,50 | 7,57% | - |
| 18.02.2026 | 41,70 | 42,50 | 41,70 | 42,30 | 1,68% | - |
| 17.02.2026 | 41,10 | 41,90 | 40,90 | 41,60 | -0,24% | - |
| 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% | - |