33,986$
1,09%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 34,15 | 34,17 | 33,82 | 33,98 | 1,08% | - |
| 08.05.2025 | 33,50 | 33,92 | 33,44 | 33,62 | 1,97% | 2.069.922,00 |
| 07.05.2025 | 33,09 | 33,43 | 32,97 | 32,97 | -1,41% | 1.347.548,00 |
| 06.05.2025 | 33,63 | 33,93 | 33,44 | 33,44 | 0,03% | 2.785.731,00 |
| 05.05.2025 | 33,23 | 33,65 | 33,09 | 33,43 | -0,36% | 1.678.743,00 |
| 02.05.2025 | 33,21 | 33,64 | 32,90 | 33,55 | 2,41% | 1.635.646,00 |
| 01.05.2025 | 33,96 | 33,96 | 31,76 | 32,76 | -1,59% | 3.557.494,00 |
| 30.04.2025 | 33,28 | 33,33 | 32,66 | 33,29 | -1,33% | 2.014.562,00 |
| 29.04.2025 | 33,68 | 33,88 | 33,36 | 33,74 | -0,03% | 2.009.633,00 |
| 28.04.2025 | 33,50 | 33,90 | 33,42 | 33,75 | 0,21% | 1.074.369,00 |
| 25.04.2025 | 33,38 | 33,76 | 33,08 | 33,68 | 0,78% | 1.108.968,00 |
| 24.04.2025 | 33,55 | 33,56 | 33,17 | 33,42 | 1,33% | 2.254.235,00 |
| 23.04.2025 | 33,49 | 33,72 | 32,83 | 32,98 | -0,63% | 2.332.820,00 |
| 22.04.2025 | 33,10 | 33,68 | 32,81 | 33,19 | 1,81% | 1.728.130,00 |
| 21.04.2025 | 33,12 | 33,20 | 32,41 | 32,60 | -1,98% | 927.043,00 |
| 17.04.2025 | 32,82 | 33,63 | 32,78 | 33,26 | 1,74% | 1.365.303,00 |
| 16.04.2025 | 32,27 | 33,29 | 32,20 | 32,69 | 1,93% | 1.437.760,00 |
| 15.04.2025 | 32,15 | 32,57 | 31,98 | 32,07 | 0,31% | 1.360.758,00 |
| 14.04.2025 | 32,29 | 32,38 | 31,86 | 31,97 | -1,14% | 1.561.136,00 |
| 11.04.2025 | 31,50 | 32,54 | 31,07 | 32,34 | 4,39% | 2.420.992,00 |
| 10.04.2025 | 32,25 | 32,25 | 30,56 | 30,98 | -5,11% | 2.743.199,00 |
| 09.04.2025 | 30,87 | 33,26 | 30,06 | 32,65 | 6,32% | 5.260.822,00 |
| 08.04.2025 | 32,23 | 32,59 | 30,26 | 30,71 | -4,86% | 2.529.189,00 |
| 07.04.2025 | 31,76 | 33,60 | 31,14 | 32,28 | -2,68% | 3.243.700,00 |
| 04.04.2025 | 35,41 | 35,44 | 33,04 | 33,17 | -7,60% | 3.670.417,00 |
| 03.04.2025 | 36,88 | 37,29 | 35,88 | 35,90 | -8,49% | 3.106.143,00 |
| 02.04.2025 | 39,13 | 39,48 | 38,94 | 39,23 | -0,58% | 997.974,00 |
| 01.04.2025 | 39,24 | 39,48 | 38,81 | 39,46 | 0,89% | 1.135.765,00 |
| 31.03.2025 | 38,74 | 39,18 | 38,41 | 39,11 | 0,03% | 1.092.706,00 |
| 28.03.2025 | 39,76 | 39,81 | 38,96 | 39,10 | -1,44% | 1.107.073,00 |
| 27.03.2025 | 39,83 | 39,93 | 39,43 | 39,67 | -1,37% | 931.187,00 |
| 26.03.2025 | 40,37 | 40,87 | 40,15 | 40,22 | -0,15% | 966.145,00 |
| 25.03.2025 | 39,97 | 40,37 | 39,89 | 40,28 | 1,64% | 660.197,00 |
| 24.03.2025 | 39,44 | 39,85 | 39,40 | 39,63 | 0,66% | 865.227,00 |
| 21.03.2025 | 39,41 | 39,52 | 39,16 | 39,37 | -1,33% | 1.316.542,00 |
| 20.03.2025 | 39,41 | 40,01 | 39,35 | 39,90 | -0,52% | 1.062.347,00 |
| 19.03.2025 | 39,15 | 40,30 | 39,12 | 40,11 | 2,35% | 1.605.240,00 |
| 18.03.2025 | 39,12 | 39,23 | 38,68 | 39,19 | 1,06% | 1.312.134,00 |
| 17.03.2025 | 38,52 | 38,94 | 38,52 | 38,78 | 0,78% | 1.125.512,00 |
| 14.03.2025 | 37,92 | 38,56 | 37,80 | 38,48 | 4,11% | 1.268.246,00 |
| 13.03.2025 | 36,86 | 37,27 | 36,79 | 36,96 | -0,40% | 914.129,00 |
| 12.03.2025 | 36,77 | 37,44 | 36,64 | 37,11 | 1,12% | 1.030.372,00 |
| 11.03.2025 | 35,90 | 36,89 | 35,84 | 36,70 | 2,71% | 1.837.075,00 |
| 10.03.2025 | 37,24 | 37,28 | 35,39 | 35,73 | -4,03% | 3.839.961,00 |
| 07.03.2025 | 37,37 | 38,00 | 37,15 | 37,23 | -0,32% | 2.260.139,00 |
| 06.03.2025 | 37,23 | 37,74 | 37,18 | 37,35 | -0,19% | 1.835.679,00 |
| 05.03.2025 | 36,48 | 37,53 | 36,19 | 37,42 | 4,06% | 2.392.341,00 |
| 04.03.2025 | 36,60 | 36,62 | 35,64 | 35,96 | -2,97% | 2.232.054,00 |
| 03.03.2025 | 38,26 | 38,37 | 36,68 | 37,06 | -2,09% | 1.465.846,00 |
| 28.02.2025 | 37,27 | 37,94 | 37,00 | 37,85 | 0,83% | 1.191.441,00 |
| 27.02.2025 | 37,41 | 37,95 | 37,29 | 37,54 | 0,08% | 1.377.200,00 |
| 26.02.2025 | 37,03 | 37,71 | 36,94 | 37,51 | 1,13% | 2.210.200,00 |
| 25.02.2025 | 37,61 | 37,61 | 36,91 | 37,09 | -1,36% | 1.436.849,00 |
| 24.02.2025 | 37,58 | 38,00 | 37,40 | 37,60 | -0,42% | 1.996.409,00 |
| 21.02.2025 | 38,64 | 38,79 | 37,62 | 37,76 | -2,20% | 2.207.339,00 |
| 20.02.2025 | 38,50 | 39,00 | 38,00 | 38,61 | -0,69% | 3.142.108,00 |
| 19.02.2025 | 38,98 | 39,25 | 38,44 | 38,88 | -1,27% | 1.741.849,00 |
| 18.02.2025 | 38,99 | 39,56 | 38,61 | 39,38 | 0,28% | 1.549.380,00 |
| 17.02.2025 | 39,07 | 39,30 | 39,07 | 39,27 | 1,63% | - |
| 14.02.2025 | 38,94 | 39,05 | 38,56 | 38,64 | 0,39% | 1.402.204,00 |
| 13.02.2025 | 38,40 | 39,03 | 38,32 | 38,49 | -0,80% | 1.413.707,00 |
| 12.02.2025 | 39,20 | 39,39 | 38,71 | 38,80 | -1,60% | 1.429.501,00 |
| 11.02.2025 | 39,47 | 39,75 | 39,31 | 39,43 | -0,90% | 1.656.980,00 |
| 10.02.2025 | 38,89 | 40,30 | 38,85 | 39,79 | 4,68% | 2.096.646,00 |
| 07.02.2025 | 38,34 | 38,42 | 37,88 | 38,01 | -0,50% | 1.167.357,00 |
| 06.02.2025 | 38,85 | 38,92 | 37,99 | 38,20 | -1,24% | 1.794.886,00 |
| 05.02.2025 | 38,43 | 38,71 | 38,33 | 38,68 | 0,00% | 1.082.576,00 |
| 04.02.2025 | 38,02 | 38,77 | 37,83 | 38,68 | 2,36% | 1.462.634,00 |
| 03.02.2025 | 37,47 | 37,95 | 37,35 | 37,79 | 0,29% | 1.090.250,00 |
| 31.01.2025 | 38,12 | 38,25 | 37,48 | 37,68 | -1,23% | 1.767.903,00 |
| 30.01.2025 | 38,04 | 38,29 | 37,84 | 38,15 | 1,11% | 1.299.232,00 |
| 29.01.2025 | 37,51 | 38,04 | 37,33 | 37,73 | -0,63% | 1.734.773,00 |
| 28.01.2025 | 38,35 | 38,47 | 37,66 | 37,97 | -2,32% | 1.099.309,00 |
| 27.01.2025 | 38,88 | 39,16 | 38,63 | 38,87 | 0,86% | 2.085.390,00 |
| 24.01.2025 | 38,55 | 38,75 | 38,35 | 38,54 | 0,08% | 1.541.218,00 |
| 23.01.2025 | 39,01 | 39,05 | 38,48 | 38,51 | -0,44% | 1.995.127,00 |
| 22.01.2025 | 39,30 | 39,30 | 38,68 | 38,68 | -1,35% | 1.166.424,00 |
| 21.01.2025 | 39,65 | 39,65 | 38,94 | 39,21 | 1,40% | 1.476.425,00 |
| 17.01.2025 | 39,00 | 39,29 | 38,60 | 38,67 | -0,69% | 1.486.898,00 |
| 16.01.2025 | 39,11 | 39,14 | 38,92 | 38,94 | -1,19% | 862.353,00 |
| 15.01.2025 | 39,28 | 39,47 | 39,01 | 39,41 | 0,46% | 1.111.290,00 |
| 14.01.2025 | 39,06 | 39,26 | 38,70 | 39,23 | 1,03% | 1.019.526,00 |
| 13.01.2025 | 38,58 | 39,10 | 38,55 | 38,83 | 1,04% | 1.096.969,00 |
| 10.01.2025 | 39,30 | 39,39 | 38,33 | 38,43 | -0,90% | 1.284.647,00 |
| 08.01.2025 | 38,85 | 39,00 | 38,66 | 38,78 | 1,07% | 1.332.272,00 |
| 07.01.2025 | 38,16 | 38,67 | 38,15 | 38,37 | 0,89% | 1.308.292,00 |
| 06.01.2025 | 37,94 | 38,43 | 37,87 | 38,03 | 0,72% | 1.024.670,00 |
| 03.01.2025 | 37,91 | 37,93 | 37,47 | 37,76 | 0,51% | 1.128.313,00 |
| 02.01.2025 | 37,76 | 37,92 | 37,48 | 37,57 | -0,58% | 1.443.608,00 |
| 31.12.2024 | 37,56 | 37,94 | 37,56 | 37,79 | 0,51% | 483.955,00 |
| 30.12.2024 | 37,66 | 37,79 | 37,39 | 37,60 | -0,27% | 944.092,00 |
| 27.12.2024 | 37,70 | 37,92 | 37,60 | 37,70 | -0,50% | 496.782,00 |
| 26.12.2024 | 37,84 | 38,08 | 37,71 | 37,89 | -0,11% | 488.546,00 |
| 24.12.2024 | 37,46 | 37,93 | 37,23 | 37,93 | 1,25% | 355.243,00 |
| 23.12.2024 | 37,17 | 37,65 | 37,06 | 37,46 | 0,73% | 927.308,00 |
| 20.12.2024 | 36,86 | 37,48 | 36,77 | 37,19 | 0,79% | 3.100.529,00 |
| 19.12.2024 | 37,68 | 37,75 | 36,88 | 36,90 | -0,19% | 2.729.826,00 |
| 18.12.2024 | 38,06 | 38,19 | 36,97 | 36,97 | -3,04% | 1.426.097,00 |
| 17.12.2024 | 37,94 | 38,23 | 37,77 | 38,13 | 0,26% | 1.864.912,00 |
| 16.12.2024 | 38,40 | 38,62 | 38,03 | 38,03 | -1,43% | 1.343.620,00 |