30,600€
1,66%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,10 | 30,70 | 30,10 | 30,40 | 1,00% | - |
| 08.05.2025 | 29,60 | 30,40 | 29,10 | 30,10 | 2,73% | - |
| 07.05.2025 | 29,60 | 29,90 | 29,10 | 29,30 | -1,01% | - |
| 06.05.2025 | 29,70 | 30,00 | 29,50 | 29,60 | -0,34% | - |
| 05.05.2025 | 29,80 | 30,00 | 29,20 | 29,70 | 0,00% | - |
| 02.05.2025 | 29,70 | 30,10 | 28,90 | 29,70 | 1,71% | - |
| 30.04.2025 | 29,70 | 30,00 | 28,80 | 29,20 | -1,35% | - |
| 29.04.2025 | 29,60 | 29,80 | 29,20 | 29,60 | 0,00% | - |
| 28.04.2025 | 29,60 | 29,90 | 29,40 | 29,60 | -0,67% | - |
| 25.04.2025 | 29,30 | 29,90 | 29,20 | 29,80 | 1,02% | - |
| 24.04.2025 | 29,10 | 29,60 | 29,00 | 29,50 | 1,03% | - |
| 23.04.2025 | 29,40 | 29,80 | 29,00 | 29,20 | -0,34% | - |
| 22.04.2025 | 28,90 | 29,60 | 28,60 | 29,30 | -0,34% | - |
| 17.04.2025 | 28,80 | 29,70 | 28,70 | 29,40 | 1,73% | - |
| 16.04.2025 | 28,40 | 29,40 | 28,00 | 28,90 | 1,05% | - |
| 15.04.2025 | 28,10 | 29,00 | 27,80 | 28,60 | 1,78% | - |
| 14.04.2025 | 28,30 | 28,70 | 28,00 | 28,10 | -1,40% | - |
| 11.04.2025 | 27,60 | 28,70 | 27,10 | 28,50 | 3,26% | - |
| 10.04.2025 | 29,80 | 30,80 | 27,20 | 27,60 | -7,69% | - |
| 09.04.2025 | 27,70 | 30,50 | 27,20 | 29,90 | 7,94% | - |
| 08.04.2025 | 29,30 | 29,50 | 27,30 | 27,70 | -4,81% | - |
| 07.04.2025 | 30,00 | 30,20 | 28,10 | 29,10 | -2,68% | - |
| 04.04.2025 | 32,40 | 32,70 | 29,90 | 29,90 | -8,28% | - |
| 03.04.2025 | 35,90 | 35,90 | 32,50 | 32,60 | -9,94% | - |
| 02.04.2025 | 36,50 | 36,50 | 35,90 | 36,20 | -0,82% | - |
| 01.04.2025 | 36,10 | 36,60 | 35,80 | 36,50 | 0,83% | - |
| 31.03.2025 | 36,00 | 36,20 | 35,50 | 36,20 | 0,00% | - |
| 28.03.2025 | 36,70 | 39,70 | 36,00 | 36,20 | -1,36% | - |
| 27.03.2025 | 37,50 | 37,50 | 36,40 | 36,70 | -1,34% | - |
| 26.03.2025 | 37,30 | 37,80 | 37,00 | 37,20 | 0,27% | - |
| 25.03.2025 | 36,70 | 37,40 | 36,40 | 37,10 | 2,49% | - |
| 24.03.2025 | 36,20 | 36,90 | 36,20 | 36,20 | -1,90% | - |
| 21.03.2025 | 36,70 | 39,70 | 36,20 | 36,90 | 0,54% | - |
| 20.03.2025 | 36,80 | 37,00 | 36,20 | 36,70 | -0,54% | - |
| 19.03.2025 | 35,80 | 37,00 | 35,60 | 36,90 | 2,50% | - |
| 18.03.2025 | 35,60 | 36,00 | 35,30 | 36,00 | 1,69% | - |
| 17.03.2025 | 35,30 | 35,70 | 35,20 | 35,40 | 0,28% | - |
| 14.03.2025 | 34,00 | 35,50 | 33,60 | 35,30 | 3,52% | - |
| 13.03.2025 | 34,10 | 34,50 | 33,90 | 34,10 | 2,40% | - |
| 12.03.2025 | 33,30 | 34,10 | 33,00 | 33,30 | 0,91% | - |
| 11.03.2025 | 32,60 | 33,40 | 32,20 | 33,00 | 2,17% | - |
| 10.03.2025 | 34,40 | 34,50 | 32,20 | 32,30 | -5,83% | - |
| 07.03.2025 | 34,60 | 35,00 | 34,10 | 34,30 | -0,87% | - |
| 06.03.2025 | 34,80 | 35,10 | 34,10 | 34,60 | -0,57% | - |
| 05.03.2025 | 33,80 | 34,80 | 33,50 | 34,80 | 2,35% | - |
| 04.03.2025 | 35,40 | 35,40 | 33,80 | 34,00 | -3,68% | - |
| 03.03.2025 | 36,10 | 36,70 | 35,00 | 35,30 | -3,55% | - |
| 28.02.2025 | 36,10 | 36,60 | 35,50 | 36,60 | 1,39% | - |
| 27.02.2025 | 35,80 | 36,50 | 35,70 | 36,10 | 0,84% | - |
| 26.02.2025 | 35,20 | 36,00 | 35,20 | 35,80 | 1,70% | - |
| 25.02.2025 | 35,90 | 36,20 | 35,20 | 35,20 | -2,22% | - |
| 24.02.2025 | 36,10 | 36,20 | 35,80 | 36,00 | 0,00% | - |
| 21.02.2025 | 36,80 | 37,10 | 36,00 | 36,00 | -2,17% | - |
| 20.02.2025 | 37,30 | 38,20 | 35,50 | 36,80 | -1,08% | - |
| 19.02.2025 | 37,70 | 37,80 | 36,80 | 37,20 | -1,33% | - |
| 18.02.2025 | 36,80 | 37,80 | 36,80 | 37,70 | 1,34% | - |
| 17.02.2025 | 36,80 | 37,30 | 36,80 | 37,20 | 1,09% | - |
| 14.02.2025 | 36,80 | 37,50 | 36,70 | 36,80 | 0,00% | - |
| 13.02.2025 | 37,40 | 38,00 | 36,80 | 36,80 | -1,60% | - |
| 12.02.2025 | 38,10 | 38,10 | 37,20 | 37,40 | -1,58% | - |
| 11.02.2025 | 38,70 | 38,80 | 37,90 | 38,00 | -1,55% | - |
| 10.02.2025 | 36,80 | 39,00 | 36,80 | 38,60 | 4,89% | - |
| 07.02.2025 | 36,80 | 37,10 | 36,60 | 36,80 | 0,00% | - |
| 06.02.2025 | 37,20 | 37,50 | 36,60 | 36,80 | -1,08% | - |
| 05.02.2025 | 37,30 | 37,30 | 36,60 | 37,20 | -0,27% | - |
| 04.02.2025 | 36,60 | 37,30 | 36,30 | 37,30 | 1,63% | - |
| 03.02.2025 | 36,30 | 37,10 | 35,70 | 36,70 | 1,10% | - |
| 31.01.2025 | 36,70 | 37,20 | 36,10 | 36,30 | -1,09% | - |
| 30.01.2025 | 36,30 | 36,70 | 35,80 | 36,70 | 1,10% | - |
| 29.01.2025 | 36,30 | 36,70 | 35,50 | 36,30 | 0,00% | - |
| 28.01.2025 | 37,10 | 37,30 | 36,10 | 36,30 | -2,16% | - |
| 27.01.2025 | 36,70 | 37,30 | 36,20 | 37,10 | 1,09% | - |
| 24.01.2025 | 36,90 | 37,20 | 36,50 | 36,70 | -0,54% | 140,00 |
| 23.01.2025 | 37,10 | 37,70 | 36,90 | 36,90 | -0,81% | - |
| 22.01.2025 | 37,60 | 37,90 | 37,20 | 37,20 | -1,33% | - |
| 21.01.2025 | 37,30 | 38,40 | 37,30 | 37,70 | 0,27% | - |
| 20.01.2025 | 37,50 | 37,80 | 36,90 | 37,60 | 0,00% | 400,00 |
| 17.01.2025 | 37,70 | 38,10 | 37,40 | 37,60 | -0,79% | - |
| 16.01.2025 | 38,30 | 38,90 | 37,70 | 37,90 | -1,04% | - |
| 15.01.2025 | 38,10 | 38,30 | 37,70 | 38,30 | 0,52% | - |
| 14.01.2025 | 37,90 | 38,50 | 37,50 | 38,10 | 0,53% | - |
| 13.01.2025 | 37,60 | 38,30 | 37,40 | 37,90 | 0,80% | - |
| 10.01.2025 | 37,60 | 37,80 | 37,60 | 37,60 | 0,27% | - |
| 09.01.2025 | 37,60 | 37,90 | 37,50 | 37,50 | 0,00% | - |
| 08.01.2025 | 37,10 | 38,10 | 36,90 | 37,50 | 1,08% | - |
| 07.01.2025 | 36,60 | 37,30 | 36,40 | 37,10 | 1,37% | - |
| 06.01.2025 | 36,60 | 36,90 | 36,00 | 36,60 | 0,00% | - |
| 03.01.2025 | 36,50 | 36,90 | 36,40 | 36,60 | 0,00% | - |
| 02.01.2025 | 36,20 | 36,90 | 35,90 | 36,60 | 1,10% | - |
| 30.12.2024 | 36,20 | 36,20 | 36,00 | 36,20 | 0,28% | - |
| 27.12.2024 | 36,40 | 36,40 | 35,90 | 36,10 | 0,28% | - |
| 23.12.2024 | 35,60 | 36,10 | 35,40 | 36,00 | 1,41% | - |
| 20.12.2024 | 35,60 | 36,00 | 34,90 | 35,50 | -0,28% | - |
| 19.12.2024 | 35,80 | 36,90 | 35,50 | 35,60 | -0,56% | - |
| 18.12.2024 | 36,40 | 36,50 | 35,70 | 35,80 | -1,65% | - |
| 17.12.2024 | 36,20 | 36,60 | 35,90 | 36,40 | 0,55% | - |
| 16.12.2024 | 36,70 | 36,90 | 35,90 | 36,20 | -1,36% | - |
| 13.12.2024 | 36,80 | 37,10 | 36,70 | 36,70 | -0,27% | - |
| 12.12.2024 | 37,20 | 37,50 | 36,20 | 36,80 | -1,08% | - |
| 11.12.2024 | 36,50 | 37,30 | 36,50 | 37,20 | 1,92% | - |