29,600€
0,68%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,10 | 30,50 | 30,00 | 30,20 | 2,72% | - |
| 08.05.2025 | 29,50 | 30,20 | 29,40 | 29,40 | 0,68% | - |
| 07.05.2025 | 29,70 | 30,20 | 29,00 | 29,20 | -0,68% | - |
| 06.05.2025 | 28,80 | 29,80 | 28,80 | 29,40 | -0,68% | - |
| 05.05.2025 | 29,60 | 29,80 | 29,00 | 29,60 | 0,00% | 189,00 |
| 02.05.2025 | 29,30 | 30,10 | 28,80 | 29,60 | 0,68% | - |
| 30.04.2025 | 29,40 | 29,60 | 28,60 | 29,40 | -0,68% | - |
| 29.04.2025 | 29,60 | 29,80 | 29,20 | 29,60 | 0,00% | - |
| 28.04.2025 | 29,70 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 25.04.2025 | 29,50 | 29,90 | 29,20 | 29,60 | 0,68% | - |
| 24.04.2025 | 29,10 | 29,50 | 29,00 | 29,40 | 0,68% | - |
| 23.04.2025 | 29,50 | 29,80 | 28,80 | 29,20 | 0,69% | - |
| 22.04.2025 | 29,40 | 29,60 | 28,60 | 29,00 | -0,68% | - |
| 17.04.2025 | 28,40 | 29,60 | 28,40 | 29,20 | 1,74% | - |
| 16.04.2025 | 28,10 | 29,20 | 28,00 | 28,70 | 1,06% | - |
| 15.04.2025 | 28,30 | 28,80 | 28,20 | 28,40 | 0,71% | - |
| 14.04.2025 | 28,80 | 29,90 | 27,80 | 28,20 | -1,40% | - |
| 11.04.2025 | 28,00 | 28,80 | 27,40 | 28,60 | 3,62% | - |
| 10.04.2025 | 29,30 | 31,10 | 21,90 | 27,60 | -6,76% | - |
| 09.04.2025 | 28,00 | 30,00 | 27,20 | 29,60 | 5,71% | - |
| 08.04.2025 | 30,00 | 30,00 | 27,60 | 28,00 | -5,41% | - |
| 07.04.2025 | 29,60 | 30,60 | 28,20 | 29,60 | -2,63% | - |
| 04.04.2025 | 32,80 | 32,80 | 29,20 | 30,40 | -6,75% | - |
| 03.04.2025 | 35,50 | 35,70 | 32,50 | 32,60 | -9,70% | - |
| 02.04.2025 | 36,40 | 36,40 | 35,90 | 36,10 | 1,40% | - |
| 01.04.2025 | 35,20 | 36,60 | 35,20 | 35,60 | -1,39% | - |
| 31.03.2025 | 35,90 | 36,30 | 35,50 | 36,10 | 0,28% | - |
| 28.03.2025 | 36,60 | 46,10 | 35,70 | 36,00 | -0,83% | - |
| 27.03.2025 | 37,30 | 45,70 | 35,60 | 36,30 | -2,16% | - |
| 26.03.2025 | 37,30 | 45,60 | 36,30 | 37,10 | -1,07% | - |
| 25.03.2025 | 36,60 | 46,10 | 36,20 | 37,50 | 2,74% | - |
| 24.03.2025 | 36,60 | 46,50 | 36,30 | 36,50 | 1,39% | - |
| 21.03.2025 | 36,60 | 46,50 | 36,00 | 36,00 | 0,56% | - |
| 20.03.2025 | 36,80 | 45,25 | 35,80 | 35,80 | 0,00% | - |
| 19.03.2025 | 35,00 | 45,25 | 35,00 | 35,80 | -0,56% | - |
| 18.03.2025 | 34,80 | 45,15 | 34,80 | 36,00 | 1,41% | - |
| 17.03.2025 | 35,20 | 35,70 | 34,80 | 35,50 | 0,85% | - |
| 14.03.2025 | 34,20 | 35,50 | 27,30 | 35,20 | 4,76% | - |
| 13.03.2025 | 34,20 | 35,00 | 27,30 | 33,60 | -2,61% | - |
| 12.03.2025 | 32,80 | 35,00 | 32,80 | 34,50 | 4,86% | - |
| 11.03.2025 | 33,00 | 33,80 | 32,80 | 32,90 | -4,08% | - |
| 10.03.2025 | 34,40 | 34,50 | 32,70 | 34,30 | 0,00% | - |
| 07.03.2025 | 34,60 | 35,10 | 33,90 | 34,30 | -0,87% | - |
| 06.03.2025 | 34,80 | 35,30 | 34,10 | 34,60 | -0,29% | - |
| 05.03.2025 | 34,30 | 35,20 | 33,60 | 34,70 | 2,36% | - |
| 04.03.2025 | 35,40 | 35,40 | 33,80 | 33,90 | -3,97% | - |
| 03.03.2025 | 36,50 | 36,70 | 35,00 | 35,30 | -3,29% | - |
| 28.02.2025 | 36,00 | 36,50 | 35,50 | 36,50 | 1,11% | - |
| 27.02.2025 | 35,70 | 36,50 | 35,00 | 36,10 | 0,84% | - |
| 26.02.2025 | 35,40 | 35,90 | 35,20 | 35,80 | 1,42% | - |
| 25.02.2025 | 36,10 | 36,30 | 35,10 | 35,30 | -1,67% | - |
| 24.02.2025 | 36,30 | 36,30 | 35,60 | 35,90 | -0,55% | - |
| 21.02.2025 | 36,70 | 37,10 | 35,90 | 36,10 | -1,63% | - |
| 20.02.2025 | 37,30 | 38,40 | 35,00 | 36,70 | -1,61% | - |
| 19.02.2025 | 37,90 | 37,90 | 36,90 | 37,30 | -1,06% | - |
| 18.02.2025 | 37,50 | 37,90 | 36,90 | 37,70 | 0,80% | - |
| 17.02.2025 | 36,80 | 37,50 | 36,80 | 37,40 | 1,63% | - |
| 14.02.2025 | 37,10 | 37,50 | 36,70 | 36,80 | 0,00% | - |
| 13.02.2025 | 37,60 | 38,40 | 36,70 | 36,80 | -1,34% | - |
| 12.02.2025 | 38,10 | 38,80 | 37,30 | 37,30 | -2,10% | - |
| 11.02.2025 | 38,60 | 38,90 | 38,00 | 38,10 | -1,55% | - |
| 10.02.2025 | 37,00 | 39,10 | 37,00 | 38,70 | 5,16% | - |
| 07.02.2025 | 36,90 | 37,10 | 36,50 | 36,80 | 0,27% | - |
| 06.02.2025 | 37,30 | 37,60 | 36,60 | 36,70 | -1,08% | - |
| 05.02.2025 | 37,20 | 37,30 | 36,20 | 37,10 | -0,54% | - |
| 04.02.2025 | 36,80 | 37,30 | 36,30 | 37,30 | 1,63% | - |
| 03.02.2025 | 35,50 | 36,80 | 35,50 | 36,70 | 1,10% | - |
| 31.01.2025 | 36,70 | 37,20 | 36,10 | 36,30 | -1,09% | - |
| 30.01.2025 | 36,00 | 36,70 | 33,90 | 36,70 | 1,10% | - |
| 29.01.2025 | 36,70 | 36,70 | 35,50 | 36,30 | -0,27% | - |
| 28.01.2025 | 36,90 | 37,30 | 36,10 | 36,40 | -1,89% | - |
| 27.01.2025 | 36,60 | 37,30 | 36,20 | 37,10 | 1,09% | - |
| 24.01.2025 | 37,10 | 37,20 | 36,50 | 36,70 | -0,54% | - |
| 23.01.2025 | 36,60 | 37,70 | 36,60 | 36,90 | -0,54% | - |
| 22.01.2025 | 37,70 | 37,90 | 37,10 | 37,10 | -1,59% | - |
| 21.01.2025 | 38,00 | 38,40 | 37,50 | 37,70 | -1,05% | - |
| 20.01.2025 | 37,80 | 38,30 | 37,50 | 38,10 | 1,33% | - |
| 17.01.2025 | 38,00 | 38,10 | 37,40 | 37,60 | -0,53% | - |
| 16.01.2025 | 38,40 | 38,90 | 37,70 | 37,80 | -1,31% | - |
| 15.01.2025 | 38,00 | 38,30 | 36,50 | 38,30 | 0,52% | - |
| 14.01.2025 | 38,00 | 38,70 | 37,20 | 38,10 | 0,26% | - |
| 13.01.2025 | 37,50 | 38,30 | 37,40 | 38,00 | 1,33% | - |
| 10.01.2025 | 37,80 | 38,30 | 37,50 | 37,50 | -0,53% | - |
| 09.01.2025 | 37,60 | 37,90 | 37,30 | 37,70 | 0,27% | - |
| 08.01.2025 | 37,10 | 38,10 | 36,90 | 37,60 | 1,35% | - |
| 07.01.2025 | 35,80 | 37,30 | 35,80 | 37,10 | 1,37% | - |
| 06.01.2025 | 36,60 | 37,00 | 36,30 | 36,60 | -0,27% | - |
| 03.01.2025 | 36,80 | 36,90 | 36,40 | 36,70 | 0,27% | - |
| 02.01.2025 | 36,00 | 37,00 | 35,90 | 36,60 | 1,39% | - |
| 30.12.2024 | 36,20 | 36,20 | 35,90 | 36,10 | 0,00% | - |
| 27.12.2024 | 36,10 | 36,30 | 35,90 | 36,10 | 0,28% | - |
| 23.12.2024 | 35,70 | 36,10 | 35,50 | 36,00 | 0,84% | - |
| 20.12.2024 | 35,60 | 36,30 | 35,20 | 35,70 | 0,28% | - |
| 19.12.2024 | 35,70 | 36,90 | 35,60 | 35,60 | -0,28% | - |
| 18.12.2024 | 36,50 | 36,50 | 35,70 | 35,70 | -1,65% | - |
| 17.12.2024 | 36,30 | 36,70 | 35,90 | 36,30 | 0,28% | - |
| 16.12.2024 | 36,80 | 36,90 | 36,20 | 36,20 | -1,36% | - |
| 13.12.2024 | 36,90 | 37,10 | 36,70 | 36,70 | -0,27% | - |
| 12.12.2024 | 37,20 | 37,50 | 36,50 | 36,80 | -1,34% | - |
| 11.12.2024 | 36,60 | 37,40 | 36,50 | 37,30 | 2,19% | - |