52,250€
1,46%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 41,20 | 41,90 | 40,80 | 41,90 | 1,95% | - |
| 13.02.2026 | 39,60 | 41,30 | 39,60 | 41,10 | 4,85% | - |
| 12.02.2026 | 41,20 | 41,20 | 39,20 | 39,20 | -4,16% | - |
| 11.02.2026 | 39,80 | 41,10 | 39,70 | 40,90 | 2,76% | - |
| 10.02.2026 | 40,00 | 40,00 | 39,40 | 39,80 | -0,25% | - |
| 09.02.2026 | 39,80 | 40,00 | 39,40 | 39,90 | 0,50% | - |
| 06.02.2026 | 39,20 | 39,80 | 38,70 | 39,70 | 1,53% | - |
| 05.02.2026 | 39,40 | 39,40 | 38,60 | 39,10 | -0,51% | - |
| 04.02.2026 | 39,20 | 39,60 | 38,80 | 39,30 | 1,29% | - |
| 03.02.2026 | 38,00 | 39,30 | 37,80 | 38,80 | 2,37% | - |
| 02.02.2026 | 37,30 | 38,10 | 36,60 | 37,90 | 1,61% | - |
| 30.01.2026 | 37,70 | 37,90 | 37,00 | 37,30 | 0,27% | - |
| 29.01.2026 | 37,10 | 38,40 | 37,10 | 37,20 | -0,27% | - |
| 28.01.2026 | 37,80 | 37,80 | 37,00 | 37,30 | 0,00% | - |
| 27.01.2026 | 37,10 | 37,60 | 37,00 | 37,30 | 0,54% | - |
| 26.01.2026 | 37,50 | 37,90 | 37,10 | 37,10 | -0,27% | - |
| 23.01.2026 | 37,70 | 38,70 | 37,20 | 37,20 | 0,00% | - |
| 22.01.2026 | 38,00 | 38,10 | 37,20 | 37,20 | -1,59% | - |
| 21.01.2026 | 36,00 | 37,90 | 36,00 | 37,80 | 4,71% | - |
| 20.01.2026 | 35,60 | 36,30 | 35,50 | 36,10 | 0,56% | - |
| 19.01.2026 | 35,60 | 36,10 | 35,40 | 35,90 | -0,28% | - |
| 16.01.2026 | 35,60 | 36,20 | 35,60 | 36,00 | 0,84% | - |
| 15.01.2026 | 36,40 | 36,70 | 35,70 | 35,70 | -1,65% | - |
| 14.01.2026 | 36,00 | 36,80 | 35,70 | 36,30 | 1,11% | 1.474,00 |
| 13.01.2026 | 34,60 | 36,00 | 34,60 | 35,90 | 3,46% | - |
| 12.01.2026 | 34,60 | 34,80 | 34,20 | 34,70 | 2,06% | - |
| 09.01.2026 | 35,00 | 35,00 | 34,00 | 34,00 | -2,30% | 1.276,00 |
| 08.01.2026 | 33,80 | 34,90 | 33,60 | 34,80 | 3,57% | - |
| 07.01.2026 | 34,40 | 34,50 | 33,40 | 33,60 | -2,89% | 2.784,00 |