48,000€
-0,41%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 48,30 | 48,60 | 47,50 | 47,90 | -0,21% | - |
| 08.07.2026 | 47,50 | 48,60 | 47,50 | 48,00 | 1,05% | - |
| 07.07.2026 | 47,10 | 47,90 | 46,70 | 47,50 | 1,06% | - |
| 06.07.2026 | 47,70 | 48,10 | 46,90 | 47,00 | -0,63% | - |
| 03.07.2026 | 47,50 | 47,80 | 47,20 | 47,30 | 0,00% | - |
| 02.07.2026 | 47,70 | 48,40 | 46,80 | 47,30 | -0,42% | - |
| 01.07.2026 | 48,60 | 49,15 | 47,40 | 47,50 | -1,66% | - |
| 30.06.2026 | 49,20 | 51,70 | 48,10 | 48,30 | -1,63% | - |
| 29.06.2026 | 49,40 | 49,80 | 48,90 | 49,10 | -0,20% | - |
| 26.06.2026 | 50,65 | 50,65 | 48,90 | 49,20 | -2,09% | - |
| 25.06.2026 | 49,85 | 50,40 | 49,50 | 50,25 | 1,52% | - |
| 24.06.2026 | 51,25 | 51,50 | 49,40 | 49,50 | -3,41% | - |
| 23.06.2026 | 50,40 | 51,25 | 49,85 | 51,25 | 0,99% | - |
| 22.06.2026 | 51,00 | 51,75 | 50,05 | 50,75 | 1,91% | - |
| 19.06.2026 | 49,95 | 51,50 | 49,80 | 49,80 | 0,00% | - |
| 18.06.2026 | 51,50 | 62,25 | 49,30 | 49,80 | -2,83% | - |
| 17.06.2026 | 51,50 | 53,00 | 51,25 | 51,25 | -0,97% | - |
| 16.06.2026 | 53,00 | 54,00 | 51,75 | 51,75 | -2,82% | - |
| 15.06.2026 | 54,25 | 55,25 | 53,00 | 53,25 | -1,84% | - |
| 12.06.2026 | 53,75 | 54,75 | 52,75 | 54,25 | 0,93% | - |
| 11.06.2026 | 53,75 | 55,00 | 53,25 | 53,75 | 0,94% | - |
| 10.06.2026 | 53,00 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 09.06.2026 | 54,75 | 55,00 | 52,25 | 53,25 | -2,29% | - |
| 08.06.2026 | 53,50 | 55,00 | 53,25 | 54,50 | 2,83% | - |
| 05.06.2026 | 55,00 | 55,50 | 53,00 | 53,00 | -3,64% | - |
| 04.06.2026 | 55,50 | 56,25 | 54,00 | 55,00 | -0,45% | - |
| 03.06.2026 | 55,00 | 55,75 | 54,50 | 55,25 | 0,00% | - |
| 02.06.2026 | 54,00 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 01.06.2026 | 52,50 | 54,25 | 52,25 | 53,75 | 2,87% | - |
| 29.05.2026 | 51,50 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 28.05.2026 | 52,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 27.05.2026 | 53,75 | 54,25 | 51,25 | 52,25 | -2,79% | - |
| 26.05.2026 | 52,75 | 54,75 | 52,75 | 53,75 | 1,90% | - |
| 25.05.2026 | 53,25 | 54,75 | 52,25 | 52,75 | -0,94% | - |
| 22.05.2026 | 53,25 | 53,50 | 52,75 | 53,25 | 0,00% | - |
| 21.05.2026 | 52,25 | 53,75 | 51,75 | 53,25 | 1,91% | - |
| 20.05.2026 | 52,50 | 53,75 | 52,00 | 52,25 | -0,48% | - |
| 19.05.2026 | 53,25 | 53,25 | 51,25 | 52,50 | -1,87% | - |
| 18.05.2026 | 52,75 | 54,00 | 51,75 | 53,50 | 0,47% | - |
| 15.05.2026 | 54,00 | 54,75 | 52,75 | 53,25 | -0,47% | - |
| 14.05.2026 | 54,50 | 55,00 | 53,50 | 53,50 | -1,83% | - |
| 13.05.2026 | 53,25 | 54,75 | 53,25 | 54,50 | 3,32% | - |
| 12.05.2026 | 52,75 | 53,75 | 52,75 | 52,75 | 0,00% | - |
| 11.05.2026 | 50,75 | 52,75 | 50,75 | 52,75 | 3,94% | - |
| 08.05.2026 | 50,45 | 51,25 | 50,15 | 50,75 | 0,50% | 5.430,00 |
| 07.05.2026 | 53,00 | 53,50 | 44,70 | 50,50 | -4,72% | 3.400,00 |
| 06.05.2026 | 54,25 | 55,00 | 52,25 | 53,00 | -2,30% | - |
| 05.05.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 04.05.2026 | 54,50 | 54,75 | 53,25 | 53,25 | -2,29% | - |
| 30.04.2026 | 55,00 | 55,00 | 53,75 | 54,50 | 0,46% | - |
| 29.04.2026 | 54,00 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 28.04.2026 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 27.04.2026 | 54,50 | 54,75 | 53,75 | 53,75 | 0,00% | - |
| 24.04.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 23.04.2026 | 52,75 | 53,75 | 52,75 | 53,50 | 0,47% | - |
| 22.04.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 21.04.2026 | 50,75 | 51,75 | 50,30 | 51,75 | 2,48% | - |
| 20.04.2026 | 49,45 | 51,00 | 49,40 | 50,50 | 1,81% | - |
| 17.04.2026 | 49,85 | 50,05 | 47,90 | 49,60 | -1,29% | - |
| 16.04.2026 | 49,30 | 50,25 | 49,20 | 50,25 | 2,34% | - |
| 15.04.2026 | 49,85 | 50,50 | 48,90 | 49,10 | -1,60% | - |
| 14.04.2026 | 51,25 | 51,75 | 49,70 | 49,90 | -3,11% | - |
| 13.04.2026 | 50,55 | 52,00 | 50,55 | 51,50 | 1,98% | - |
| 10.04.2026 | 50,40 | 51,25 | 50,25 | 50,50 | 1,00% | - |
| 09.04.2026 | 50,00 | 51,75 | 50,00 | 50,00 | -0,50% | - |
| 08.04.2026 | 50,80 | 51,75 | 47,30 | 50,25 | -0,50% | - |
| 07.04.2026 | 50,40 | 51,25 | 49,40 | 50,50 | 0,70% | - |
| 02.04.2026 | 49,10 | 51,00 | 49,10 | 50,15 | 0,00% | - |
| 01.04.2026 | 50,50 | 51,25 | 49,60 | 50,15 | -0,20% | - |
| 31.03.2026 | 50,50 | 51,50 | 49,80 | 50,25 | 0,70% | - |
| 30.03.2026 | 50,50 | 51,25 | 49,60 | 49,90 | -1,19% | - |
| 27.03.2026 | 51,00 | 51,25 | 50,05 | 50,50 | -0,49% | - |
| 26.03.2026 | 49,40 | 51,00 | 49,40 | 50,75 | 2,73% | - |
| 25.03.2026 | 49,60 | 50,50 | 49,10 | 49,40 | 0,41% | - |
| 24.03.2026 | 48,90 | 50,15 | 48,80 | 49,20 | 0,41% | - |
| 23.03.2026 | 48,30 | 49,60 | 47,40 | 49,00 | 0,82% | - |
| 20.03.2026 | 49,00 | 49,20 | 48,30 | 48,60 | 0,83% | - |
| 19.03.2026 | 48,40 | 48,70 | 47,70 | 48,20 | 0,00% | - |
| 18.03.2026 | 48,80 | 48,80 | 47,90 | 48,20 | -0,82% | - |
| 17.03.2026 | 46,60 | 48,80 | 46,40 | 48,60 | 4,29% | - |
| 16.03.2026 | 46,60 | 46,90 | 46,00 | 46,60 | 0,22% | - |
| 13.03.2026 | 46,40 | 46,90 | 45,80 | 46,50 | 0,00% | - |
| 12.03.2026 | 46,40 | 47,40 | 45,40 | 46,50 | -1,69% | - |
| 11.03.2026 | 46,40 | 47,30 | 46,20 | 47,30 | 1,72% | - |
| 10.03.2026 | 46,00 | 46,50 | 45,20 | 46,50 | 1,31% | - |
| 09.03.2026 | 44,40 | 46,10 | 44,20 | 45,90 | 0,88% | - |
| 06.03.2026 | 45,80 | 45,80 | 44,80 | 45,50 | 0,00% | - |
| 05.03.2026 | 46,00 | 46,50 | 45,10 | 45,50 | -1,30% | - |
| 04.03.2026 | 45,40 | 46,30 | 45,20 | 46,10 | 0,88% | - |
| 03.03.2026 | 46,20 | 46,50 | 44,80 | 45,70 | -2,14% | - |
| 02.03.2026 | 45,60 | 47,50 | 45,60 | 46,70 | 1,30% | - |
| 27.02.2026 | 46,20 | 46,60 | 45,90 | 46,10 | 0,00% | - |
| 26.02.2026 | 46,00 | 46,40 | 45,50 | 46,10 | 0,44% | - |
| 25.02.2026 | 46,00 | 46,40 | 45,40 | 45,90 | 0,00% | - |
| 24.02.2026 | 45,40 | 46,30 | 45,40 | 45,90 | 0,88% | - |
| 23.02.2026 | 44,20 | 45,60 | 44,20 | 45,50 | 2,71% | - |
| 20.02.2026 | 45,60 | 45,90 | 43,90 | 44,30 | -2,64% | - |
| 19.02.2026 | 43,00 | 46,40 | 43,00 | 45,50 | 7,31% | - |
| 18.02.2026 | 41,80 | 42,50 | 41,70 | 42,40 | 1,68% | - |
| 17.02.2026 | 41,80 | 41,90 | 41,00 | 41,70 | -0,48% | - |