48,000€
-0,21%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 48,30 | 48,40 | 48,30 | 48,40 | 0,62% | - |
| 08.07.2026 | 47,50 | 48,70 | 47,50 | 48,10 | 1,05% | - |
| 07.07.2026 | 47,30 | 48,20 | 46,80 | 47,60 | 0,85% | - |
| 06.07.2026 | 47,50 | 48,40 | 47,20 | 47,20 | -1,05% | - |
| 03.07.2026 | 47,50 | 48,00 | 47,30 | 47,70 | 0,21% | - |
| 02.07.2026 | 47,70 | 48,60 | 47,00 | 47,60 | -0,42% | - |
| 01.07.2026 | 48,60 | 49,30 | 47,50 | 47,80 | -1,65% | 6,00 |
| 30.06.2026 | 49,20 | 51,70 | 48,30 | 48,60 | -1,82% | - |
| 29.06.2026 | 49,30 | 50,05 | 49,30 | 49,50 | 1,02% | - |
| 26.06.2026 | 50,65 | 50,70 | 48,90 | 49,00 | -2,97% | - |
| 25.06.2026 | 49,85 | 50,75 | 49,75 | 50,50 | 1,30% | - |
| 24.06.2026 | 51,25 | 51,65 | 49,70 | 49,85 | -2,73% | - |
| 23.06.2026 | 50,65 | 51,25 | 50,10 | 51,25 | 0,49% | - |
| 22.06.2026 | 49,60 | 51,75 | 49,60 | 51,00 | 0,89% | - |
| 19.06.2026 | 49,95 | 51,50 | 49,15 | 50,55 | -4,17% | - |
| 18.06.2026 | 51,50 | 53,00 | 51,50 | 52,75 | 1,93% | - |
| 17.06.2026 | 51,75 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 16.06.2026 | 53,25 | 54,25 | 52,25 | 52,25 | -4,13% | - |
| 15.06.2026 | 54,25 | 54,50 | 54,25 | 54,50 | -0,46% | - |
| 12.06.2026 | 53,75 | 54,75 | 53,00 | 54,75 | 2,34% | - |
| 11.06.2026 | 53,25 | 53,50 | 53,25 | 53,50 | -0,93% | - |
| 10.06.2026 | 53,00 | 54,00 | 52,75 | 54,00 | -0,92% | - |
| 09.06.2026 | 54,75 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 08.06.2026 | 54,50 | 54,75 | 54,25 | 54,75 | -0,90% | - |
| 05.06.2026 | 55,00 | 55,50 | 54,75 | 55,25 | 0,00% | - |
| 04.06.2026 | 55,50 | 55,50 | 55,25 | 55,25 | 0,91% | - |
| 03.06.2026 | 55,00 | 55,00 | 54,75 | 54,75 | 1,39% | - |
| 02.06.2026 | 54,00 | 54,50 | 53,25 | 54,00 | 1,89% | - |
| 01.06.2026 | 52,50 | 53,50 | 52,25 | 53,00 | 2,42% | - |
| 29.05.2026 | 51,50 | 51,75 | 51,50 | 51,75 | -0,96% | - |
| 28.05.2026 | 52,25 | 52,50 | 52,25 | 52,25 | -0,48% | - |
| 27.05.2026 | 54,00 | 54,50 | 52,00 | 52,50 | -2,33% | - |
| 26.05.2026 | 53,00 | 53,75 | 52,75 | 53,75 | 0,00% | - |
| 25.05.2026 | 53,00 | 54,75 | 52,25 | 53,75 | 0,47% | - |
| 21.05.2026 | 52,25 | 53,75 | 51,75 | 53,50 | 1,90% | - |
| 20.05.2026 | 52,50 | 53,00 | 52,00 | 52,50 | 0,00% | - |
| 19.05.2026 | 53,50 | 53,50 | 51,25 | 52,50 | -1,87% | - |
| 18.05.2026 | 53,25 | 54,00 | 52,00 | 53,50 | -0,47% | - |
| 15.05.2026 | 54,00 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 14.05.2026 | 54,50 | 54,50 | 54,25 | 54,25 | 1,40% | - |
| 13.05.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,94% | - |
| 12.05.2026 | 53,50 | 53,50 | 52,50 | 53,00 | 4,33% | - |
| 11.05.2026 | 50,40 | 51,25 | 50,35 | 50,80 | 0,59% | - |
| 08.05.2026 | 50,00 | 51,05 | 50,00 | 50,50 | 1,41% | - |
| 07.05.2026 | 53,00 | 53,25 | 44,50 | 49,80 | -5,59% | - |
| 06.05.2026 | 53,75 | 54,75 | 52,00 | 52,75 | -1,86% | - |
| 05.05.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 04.05.2026 | 54,50 | 54,75 | 53,25 | 53,75 | -0,46% | - |
| 30.04.2026 | 54,75 | 55,25 | 53,75 | 54,00 | 0,47% | - |
| 29.04.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 0,00% | - |
| 28.04.2026 | 54,00 | 54,00 | 53,75 | 53,75 | 0,00% | - |
| 27.04.2026 | 54,00 | 55,00 | 53,50 | 53,75 | -0,46% | - |
| 24.04.2026 | 53,50 | 54,25 | 53,50 | 54,00 | 2,37% | - |
| 23.04.2026 | 53,00 | 53,00 | 52,75 | 52,75 | -0,47% | - |
| 22.04.2026 | 52,25 | 53,00 | 51,75 | 53,00 | 4,85% | - |
| 21.04.2026 | 50,50 | 50,55 | 50,50 | 50,55 | 2,02% | - |
| 20.04.2026 | 49,85 | 49,85 | 49,55 | 49,55 | -0,30% | - |
| 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% | - |