58,479$
-0,55%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 56,96 | 58,61 | 56,63 | 58,61 | -0,32% | 2.694.897,00 |
| 16.04.2026 | 58,10 | 58,96 | 57,73 | 58,80 | 1,57% | 2.548.945,00 |
| 15.04.2026 | 58,77 | 59,08 | 57,80 | 57,89 | -1,75% | 2.037.355,00 |
| 14.04.2026 | 60,10 | 60,28 | 58,71 | 58,92 | -2,37% | 2.048.264,00 |
| 13.04.2026 | 59,79 | 60,64 | 59,62 | 60,35 | 0,77% | 3.408.782,00 |
| 10.04.2026 | 59,10 | 59,97 | 59,04 | 59,89 | 1,18% | 1.532.510,00 |
| 09.04.2026 | 59,59 | 60,25 | 59,00 | 59,19 | 0,94% | 2.767.087,00 |
| 08.04.2026 | 57,25 | 58,82 | 57,12 | 58,64 | -0,17% | 3.185.932,00 |
| 07.04.2026 | 58,52 | 58,90 | 58,29 | 58,74 | 0,36% | 2.137.360,00 |
| 06.04.2026 | 57,62 | 58,61 | 57,44 | 58,53 | 0,72% | 822.858,00 |
| 02.04.2026 | 58,52 | 58,77 | 57,80 | 58,11 | 0,33% | 2.280.433,00 |
| 01.04.2026 | 58,09 | 58,50 | 57,56 | 57,92 | -0,45% | 1.982.352,00 |
| 31.03.2026 | 58,68 | 59,38 | 57,89 | 58,18 | 1,71% | 2.478.841,00 |
| 30.03.2026 | 58,90 | 58,96 | 56,99 | 57,20 | -1,87% | 1.415.505,00 |
| 27.03.2026 | 58,14 | 59,02 | 57,78 | 58,29 | -0,07% | 2.433.140,00 |
| 26.03.2026 | 57,07 | 58,69 | 57,07 | 58,33 | 2,01% | 2.242.243,00 |
| 25.03.2026 | 57,39 | 57,86 | 57,04 | 57,18 | -0,09% | 1.286.080,00 |
| 24.03.2026 | 57,06 | 57,95 | 56,90 | 57,23 | 0,21% | 1.881.308,00 |
| 23.03.2026 | 55,80 | 57,49 | 55,58 | 57,11 | 2,31% | 2.832.403,00 |
| 20.03.2026 | 56,40 | 56,69 | 55,75 | 55,82 | -0,45% | 3.989.502,00 |
| 19.03.2026 | 55,12 | 56,10 | 54,79 | 56,07 | 1,59% | 4.201.547,00 |
| 18.03.2026 | 55,65 | 56,01 | 55,15 | 55,19 | -1,06% | 2.354.102,00 |
| 17.03.2026 | 54,77 | 56,15 | 54,66 | 55,78 | 3,60% | 2.832.611,00 |
| 16.03.2026 | 52,93 | 53,92 | 52,87 | 53,84 | 1,91% | 1.538.354,00 |
| 13.03.2026 | 53,36 | 53,41 | 52,48 | 52,83 | -1,27% | 1.721.777,00 |
| 12.03.2026 | 53,73 | 53,97 | 52,37 | 53,51 | -1,67% | 2.667.540,00 |
| 11.03.2026 | 53,74 | 54,48 | 53,43 | 54,42 | 1,23% | 1.419.276,00 |
| 10.03.2026 | 53,48 | 54,03 | 53,32 | 53,76 | 1,01% | 2.440.154,00 |
| 09.03.2026 | 52,32 | 53,38 | 52,12 | 53,22 | 1,31% | 2.373.558,00 |
| 06.03.2026 | 52,25 | 52,87 | 51,85 | 52,53 | -0,30% | 2.334.888,00 |
| 05.03.2026 | 53,55 | 53,55 | 52,15 | 52,69 | -1,70% | 1.932.432,00 |
| 04.03.2026 | 53,45 | 53,82 | 52,72 | 53,60 | 1,25% | 1.655.293,00 |
| 03.03.2026 | 52,33 | 53,20 | 51,96 | 52,94 | -3,02% | 2.506.567,00 |
| 02.03.2026 | 54,92 | 55,02 | 53,90 | 54,59 | 0,35% | 1.368.719,00 |
| 27.02.2026 | 54,71 | 54,86 | 54,32 | 54,40 | -0,02% | 1.208.096,00 |
| 26.02.2026 | 53,84 | 54,60 | 53,47 | 54,41 | 0,33% | 1.195.564,00 |
| 25.02.2026 | 54,43 | 54,69 | 53,96 | 54,23 | 0,26% | 1.372.033,00 |
| 24.02.2026 | 54,02 | 54,21 | 53,66 | 54,09 | 0,97% | 1.298.199,00 |
| 23.02.2026 | 52,79 | 53,71 | 52,79 | 53,57 | 2,51% | 1.201.781,00 |
| 20.02.2026 | 53,15 | 53,24 | 51,32 | 52,26 | -2,57% | 2.868.217,00 |
| 19.02.2026 | 53,49 | 54,60 | 52,65 | 53,64 | 7,86% | 4.851.938,00 |
| 18.02.2026 | 50,16 | 50,21 | 49,63 | 49,73 | 0,71% | 1.320.093,00 |
| 17.02.2026 | 49,13 | 49,54 | 48,42 | 49,38 | 1,63% | 1.435.095,00 |
| 13.02.2026 | 48,13 | 48,83 | 47,67 | 48,59 | 3,21% | 2.043.530,00 |
| 12.02.2026 | 48,06 | 48,13 | 46,41 | 47,08 | -3,23% | 1.488.811,00 |
| 11.02.2026 | 48,25 | 48,72 | 47,96 | 48,65 | 2,81% | 1.166.399,00 |
| 10.02.2026 | 47,42 | 47,43 | 46,90 | 47,32 | -0,40% | 742.751,00 |
| 09.02.2026 | 47,31 | 47,59 | 47,20 | 47,51 | 1,28% | 828.461,00 |
| 06.02.2026 | 45,97 | 46,95 | 45,88 | 46,91 | 2,04% | 966.372,00 |
| 05.02.2026 | 45,74 | 46,18 | 45,38 | 45,97 | -0,93% | 1.459.538,00 |
| 04.02.2026 | 46,44 | 46,66 | 45,71 | 46,40 | 0,22% | 1.616.506,00 |
| 03.02.2026 | 45,04 | 46,36 | 45,00 | 46,30 | 3,65% | 1.405.696,00 |
| 02.02.2026 | 43,88 | 44,86 | 43,77 | 44,67 | 0,84% | 1.551.480,00 |
| 30.01.2026 | 44,59 | 44,68 | 43,86 | 44,30 | -1,69% | 1.230.558,00 |
| 29.01.2026 | 45,43 | 45,79 | 44,43 | 45,06 | 1,49% | 1.671.330,00 |
| 28.01.2026 | 44,66 | 44,77 | 44,02 | 44,40 | -0,89% | 1.425.932,00 |
| 27.01.2026 | 44,44 | 44,90 | 44,43 | 44,80 | 1,89% | 1.419.216,00 |
| 26.01.2026 | 44,64 | 44,79 | 43,90 | 43,97 | -1,04% | 1.347.401,00 |
| 23.01.2026 | 45,30 | 45,42 | 44,41 | 44,43 | 0,16% | 1.342.523,00 |
| 22.01.2026 | 44,08 | 44,47 | 43,87 | 44,36 | 0,34% | 786.895,00 |
| 21.01.2026 | 43,46 | 44,25 | 43,40 | 44,21 | 4,39% | 1.674.285,00 |
| 20.01.2026 | 42,25 | 42,52 | 41,54 | 42,35 | 1,05% | 995.183,00 |
| 19.01.2026 | 41,85 | 41,95 | 41,81 | 41,91 | 0,28% | - |
| 16.01.2026 | 41,77 | 41,87 | 41,48 | 41,79 | 0,75% | 977.769,00 |
| 15.01.2026 | 42,18 | 42,25 | 41,46 | 41,48 | -2,22% | 1.595.431,00 |
| 14.01.2026 | 41,71 | 42,69 | 41,67 | 42,42 | 1,68% | 1.722.273,00 |
| 13.01.2026 | 41,10 | 41,90 | 41,06 | 41,72 | 3,27% | 1.243.831,00 |
| 12.01.2026 | 40,25 | 40,64 | 40,18 | 40,40 | 1,10% | 1.081.068,00 |
| 09.01.2026 | 40,44 | 40,57 | 39,92 | 39,96 | -1,50% | 781.586,00 |
| 08.01.2026 | 39,74 | 40,58 | 39,61 | 40,57 | 2,94% | 1.559.717,00 |
| 07.01.2026 | 39,46 | 39,60 | 39,07 | 39,41 | -2,35% | 948.865,00 |
| 06.01.2026 | 40,99 | 41,37 | 40,32 | 40,36 | -0,57% | 1.783.908,00 |
| 05.01.2026 | 40,14 | 40,89 | 39,56 | 40,59 | 3,89% | 3.367.417,00 |
| 02.01.2026 | 38,43 | 39,16 | 38,30 | 39,07 | 1,61% | 1.350.960,00 |
| 31.12.2025 | 39,00 | 39,06 | 38,45 | 38,45 | -1,00% | 647.204,00 |
| 30.12.2025 | 38,70 | 38,95 | 38,64 | 38,84 | 0,80% | 891.537,00 |
| 29.12.2025 | 38,47 | 38,70 | 38,34 | 38,53 | 0,52% | 825.022,00 |
| 26.12.2025 | 38,54 | 38,54 | 38,17 | 38,33 | 0,03% | 448.446,00 |
| 24.12.2025 | 38,22 | 38,40 | 38,08 | 38,32 | -0,21% | 272.834,00 |
| 23.12.2025 | 38,45 | 38,74 | 38,23 | 38,40 | 0,63% | 964.982,00 |
| 22.12.2025 | 38,36 | 38,60 | 38,11 | 38,16 | 1,06% | 1.068.161,00 |
| 19.12.2025 | 38,26 | 38,39 | 37,69 | 37,76 | -0,68% | 2.469.861,00 |
| 18.12.2025 | 39,37 | 39,46 | 37,92 | 38,02 | -5,00% | 2.968.933,00 |
| 17.12.2025 | 39,70 | 40,09 | 39,43 | 40,02 | 1,34% | 1.338.030,00 |
| 16.12.2025 | 39,84 | 39,95 | 39,33 | 39,49 | -2,08% | 1.218.414,00 |
| 15.12.2025 | 40,65 | 40,66 | 40,02 | 40,33 | -0,17% | 863.888,00 |
| 12.12.2025 | 40,75 | 40,81 | 40,22 | 40,40 | -0,74% | 568.213,00 |
| 11.12.2025 | 40,60 | 40,90 | 40,53 | 40,70 | -0,15% | 910.438,00 |
| 10.12.2025 | 40,15 | 40,79 | 39,88 | 40,76 | 0,39% | 974.035,00 |
| 09.12.2025 | 40,56 | 40,92 | 40,49 | 40,60 | -0,56% | 876.022,00 |
| 08.12.2025 | 40,97 | 41,42 | 40,80 | 40,83 | -0,12% | 617.925,00 |
| 05.12.2025 | 41,29 | 41,48 | 40,84 | 40,88 | -1,11% | 777.260,00 |
| 04.12.2025 | 41,16 | 41,59 | 41,14 | 41,34 | 0,44% | 898.902,00 |
| 03.12.2025 | 40,50 | 41,18 | 40,43 | 41,16 | 3,44% | 947.320,00 |
| 02.12.2025 | 39,54 | 39,89 | 39,38 | 39,79 | -1,92% | 916.163,00 |
| 01.12.2025 | 40,59 | 41,08 | 40,46 | 40,57 | 0,87% | 1.085.695,00 |
| 28.11.2025 | 39,91 | 40,45 | 39,80 | 40,22 | 0,78% | 489.194,00 |
| 26.11.2025 | 39,65 | 40,00 | 39,64 | 39,91 | 0,73% | 893.062,00 |
| 25.11.2025 | 39,15 | 39,64 | 38,93 | 39,62 | 0,15% | 1.180.144,00 |
| 24.11.2025 | 39,46 | 39,66 | 39,03 | 39,56 | -0,98% | 1.049.907,00 |