61,230$
0,03%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 61,07 | 62,22 | 60,62 | 60,94 | -0,44% | 1.206.776,00 |
| 11.11.2026 | 60,99 | 61,24 | 60,27 | 61,21 | 1,61% | 816.181,00 |
| 10.11.2026 | 59,64 | 60,91 | 58,63 | 60,24 | 1,28% | 1.999.319,00 |
| 09.11.2026 | 59,56 | 60,16 | 58,86 | 59,48 | 1,07% | 1.245.671,00 |
| 06.11.2026 | 57,73 | 59,52 | 57,43 | 58,85 | 4,10% | 1.281.758,00 |
| 05.11.2026 | 60,92 | 60,92 | 56,32 | 56,53 | 1,09% | 1.638.893,00 |
| 04.11.2026 | 57,82 | 57,82 | 55,33 | 55,92 | -2,88% | 1.425.310,00 |
| 03.11.2026 | 57,68 | 58,26 | 57,45 | 57,58 | -0,64% | 744.428,00 |
| 02.11.2026 | 59,60 | 59,75 | 57,80 | 57,95 | -3,91% | 915.541,00 |
| 30.10.2026 | 59,95 | 60,89 | 59,57 | 60,31 | -1,63% | 1.343.493,00 |
| 29.10.2026 | 60,89 | 61,35 | 60,83 | 61,31 | 1,52% | 1.224.150,00 |
| 28.10.2026 | 59,91 | 60,84 | 59,63 | 60,39 | 0,12% | 1.138.376,00 |
| 27.10.2026 | 59,46 | 60,32 | 59,24 | 60,32 | 1,70% | 1.299.888,00 |
| 26.10.2026 | 57,74 | 59,71 | 57,69 | 59,31 | 1,85% | 1.514.312,00 |
| 23.10.2026 | 56,96 | 58,41 | 56,75 | 58,23 | 3,30% | 899.986,00 |
| 22.10.2026 | 58,23 | 58,30 | 55,49 | 56,37 | -3,92% | 786.864,00 |
| 21.10.2026 | 58,26 | 59,04 | 58,04 | 58,67 | 0,57% | 643.710,00 |
| 20.10.2026 | 58,67 | 58,81 | 57,62 | 58,34 | -0,12% | 935.707,00 |
| 19.10.2026 | 59,07 | 59,21 | 57,93 | 58,41 | -1,65% | 1.058.368,00 |
| 16.10.2026 | 58,55 | 59,45 | 58,30 | 59,39 | 3,74% | 1.158.940,00 |
| 15.10.2026 | 57,52 | 57,80 | 56,93 | 57,25 | -1,58% | 1.144.112,00 |
| 14.10.2026 | 58,79 | 58,90 | 57,92 | 58,17 | -0,63% | 755.664,00 |
| 13.10.2026 | 58,50 | 58,82 | 58,16 | 58,54 | 0,84% | 802.093,00 |
| 12.10.2026 | 58,88 | 59,02 | 57,59 | 58,05 | 1,24% | 1.093.375,00 |
| 09.10.2026 | 57,20 | 57,85 | 57,00 | 57,34 | 1,33% | 1.051.271,00 |
| 08.10.2026 | 55,84 | 56,81 | 55,47 | 56,59 | 1,82% | 1.001.002,00 |
| 07.10.2026 | 56,94 | 57,10 | 55,38 | 55,58 | -2,27% | 956.434,00 |
| 06.10.2026 | 57,20 | 57,31 | 55,96 | 56,87 | -2,72% | 2.037.463,00 |
| 05.10.2026 | 56,82 | 58,74 | 56,76 | 58,46 | 4,41% | 1.948.886,00 |
| 02.10.2026 | 55,28 | 56,05 | 55,16 | 55,99 | 0,61% | 984.454,00 |
| 01.10.2026 | 54,73 | 55,66 | 54,29 | 55,65 | 0,85% | 1.078.061,00 |
| 30.09.2026 | 54,96 | 55,74 | 54,82 | 55,18 | 0,24% | 1.661.887,00 |
| 29.09.2026 | 54,94 | 55,50 | 54,66 | 55,05 | -1,91% | 960.610,00 |
| 28.09.2026 | 56,30 | 56,59 | 55,91 | 56,12 | 1,17% | 1.232.232,00 |
| 25.09.2026 | 55,44 | 55,97 | 55,26 | 55,47 | -0,73% | 789.124,00 |
| 24.09.2026 | 56,71 | 57,05 | 55,82 | 55,88 | 0,20% | 1.485.027,00 |
| 23.09.2026 | 55,65 | 56,31 | 55,45 | 55,77 | 0,63% | 1.099.512,00 |
| 22.09.2026 | 55,07 | 56,28 | 54,77 | 55,42 | -0,98% | 826.026,00 |
| 21.09.2026 | 56,56 | 56,56 | 55,60 | 55,97 | -0,50% | 1.015.762,00 |
| 18.09.2026 | 56,10 | 56,29 | 55,54 | 56,25 | -0,48% | 1.523.131,00 |
| 17.09.2026 | 56,57 | 57,02 | 56,24 | 56,52 | 0,39% | 773.451,00 |
| 16.09.2026 | 57,30 | 57,59 | 55,82 | 56,30 | -0,60% | 1.029.008,00 |
| 15.09.2026 | 56,10 | 56,82 | 55,92 | 56,64 | 2,72% | 1.071.894,00 |
| 14.09.2026 | 56,73 | 56,75 | 54,56 | 55,14 | -3,92% | 1.624.912,00 |
| 11.09.2026 | 57,34 | 57,53 | 56,88 | 57,39 | 0,83% | 1.015.739,00 |
| 10.09.2026 | 57,84 | 57,84 | 56,44 | 56,92 | -1,16% | 604.444,00 |
| 09.09.2026 | 57,77 | 58,16 | 57,13 | 57,59 | 1,14% | 1.005.625,00 |
| 08.09.2026 | 56,91 | 57,98 | 56,87 | 56,94 | 0,87% | 1.444.617,00 |
| 04.09.2026 | 56,22 | 56,50 | 55,64 | 56,45 | 0,25% | 708.643,00 |
| 03.09.2026 | 56,47 | 56,74 | 55,99 | 56,31 | 0,59% | 835.729,00 |
| 02.09.2026 | 55,36 | 56,16 | 54,93 | 55,98 | -1,10% | 1.871.341,00 |
| 01.09.2026 | 56,20 | 56,86 | 55,71 | 56,60 | 1,31% | 1.151.910,00 |
| 31.08.2026 | 56,00 | 56,62 | 55,29 | 55,87 | 3,52% | 1.402.705,00 |
| 28.08.2026 | 54,40 | 54,57 | 53,75 | 53,97 | -0,63% | 681.244,00 |
| 27.08.2026 | 54,24 | 54,62 | 53,54 | 54,31 | 0,84% | 1.185.655,00 |
| 26.08.2026 | 54,21 | 54,45 | 53,73 | 53,86 | -1,36% | 1.040.936,00 |
| 25.08.2026 | 53,46 | 54,80 | 53,46 | 54,60 | 2,21% | 1.105.932,00 |
| 24.08.2026 | 53,00 | 53,58 | 52,33 | 53,42 | 1,44% | 1.711.143,00 |
| 21.08.2026 | 52,80 | 53,29 | 52,07 | 52,66 | -0,04% | 867.821,00 |
| 20.08.2026 | 52,94 | 54,16 | 52,56 | 52,68 | -0,77% | 2.764.031,00 |
| 19.08.2026 | 53,67 | 53,76 | 52,77 | 53,09 | 0,26% | 2.136.004,00 |
| 18.08.2026 | 53,53 | 53,55 | 52,85 | 52,95 | -0,92% | 1.538.275,00 |
| 17.08.2026 | 53,77 | 53,84 | 53,11 | 53,44 | -0,26% | 1.380.384,00 |
| 14.08.2026 | 52,57 | 53,88 | 52,48 | 53,58 | 1,82% | 1.780.173,00 |
| 13.08.2026 | 52,77 | 53,08 | 52,32 | 52,62 | -1,00% | 1.371.788,00 |
| 12.08.2026 | 53,29 | 53,72 | 53,00 | 53,15 | -0,54% | 1.486.344,00 |
| 11.08.2026 | 53,82 | 54,04 | 53,08 | 53,44 | -1,51% | 2.697.895,00 |
| 10.08.2026 | 53,29 | 54,36 | 53,25 | 54,26 | 2,30% | 2.245.853,00 |
| 07.08.2026 | 53,77 | 53,82 | 52,88 | 53,04 | -0,67% | 1.481.261,00 |
| 06.08.2026 | 55,40 | 55,72 | 52,61 | 53,40 | -6,40% | 4.694.359,00 |
| 05.08.2026 | 58,45 | 58,47 | 56,99 | 57,05 | -1,57% | 911.633,00 |
| 04.08.2026 | 57,17 | 58,32 | 56,84 | 57,96 | 1,42% | 953.912,00 |
| 03.08.2026 | 56,36 | 57,20 | 55,92 | 57,15 | -0,31% | 1.289.456,00 |
| 31.07.2026 | 57,10 | 57,46 | 56,54 | 57,33 | 1,06% | 1.168.574,00 |
| 30.07.2026 | 56,16 | 56,74 | 55,70 | 56,73 | 1,63% | 984.882,00 |
| 29.07.2026 | 56,94 | 56,99 | 55,78 | 55,82 | 0,32% | 931.032,00 |
| 28.07.2026 | 56,02 | 56,27 | 55,18 | 55,64 | -1,37% | 954.162,00 |
| 27.07.2026 | 57,27 | 57,55 | 56,31 | 56,41 | -2,18% | 975.867,00 |
| 24.07.2026 | 57,80 | 58,76 | 57,54 | 57,67 | 0,54% | 1.457.073,00 |
| 23.07.2026 | 58,64 | 58,86 | 57,30 | 57,36 | -1,63% | 1.175.137,00 |
| 22.07.2026 | 57,88 | 58,72 | 57,88 | 58,31 | 2,33% | 730.933,00 |
| 21.07.2026 | 56,48 | 56,98 | 55,24 | 56,98 | 1,59% | 1.032.880,00 |
| 20.07.2026 | 56,85 | 57,32 | 56,08 | 56,09 | -1,87% | 837.566,00 |
| 17.07.2026 | 56,09 | 57,20 | 55,69 | 57,16 | 2,55% | 812.073,00 |
| 16.07.2026 | 56,46 | 56,63 | 55,60 | 55,74 | -2,07% | 956.926,00 |
| 15.07.2026 | 57,02 | 57,20 | 56,05 | 56,92 | 1,08% | 1.081.712,00 |
| 14.07.2026 | 56,58 | 56,84 | 55,86 | 56,31 | 0,82% | 804.246,00 |
| 13.07.2026 | 55,80 | 56,22 | 55,65 | 55,85 | 0,50% | 1.061.502,00 |
| 10.07.2026 | 55,34 | 55,71 | 55,13 | 55,57 | 1,18% | 929.999,00 |
| 09.07.2026 | 54,76 | 54,98 | 54,39 | 54,92 | -0,38% | 948.175,00 |
| 08.07.2026 | 54,39 | 55,18 | 54,13 | 55,13 | 1,89% | 1.448.623,00 |
| 07.07.2026 | 53,67 | 54,38 | 53,44 | 54,11 | 0,58% | 1.295.609,00 |
| 06.07.2026 | 54,00 | 54,39 | 53,72 | 53,80 | -0,61% | 1.000.893,00 |
| 02.07.2026 | 54,61 | 54,84 | 53,50 | 54,13 | -0,11% | 1.229.821,00 |
| 01.07.2026 | 54,53 | 54,98 | 53,84 | 54,19 | -2,34% | 924.268,00 |
| 30.06.2026 | 56,24 | 56,41 | 54,99 | 55,49 | -0,88% | 1.004.083,00 |
| 29.06.2026 | 56,40 | 56,79 | 55,96 | 55,98 | -0,09% | 1.019.017,00 |
| 26.06.2026 | 56,94 | 57,09 | 55,70 | 56,03 | -2,32% | 1.064.050,00 |
| 25.06.2026 | 56,55 | 57,38 | 56,25 | 57,36 | 1,49% | 864.981,00 |
| 24.06.2026 | 56,47 | 56,78 | 56,06 | 56,52 | -2,60% | 1.187.452,00 |