53,230$
1,33%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 52,32 | 53,38 | 52,12 | 53,22 | 1,31% | 2.373.557,00 |
| 06.03.2026 | 52,25 | 52,87 | 51,85 | 52,53 | -0,30% | 21.807,00 |
| 05.03.2026 | 53,54 | 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 | 1,34% | 995.183,00 |
| 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% | 1.722.432,00 |
| 13.01.2026 | 41,10 | 41,90 | 41,06 | 41,72 | 3,27% | 1.243.831,00 |
| 12.01.2026 | 40,23 | 40,64 | 40,18 | 40,40 | 1,10% | 1.081.070,00 |
| 09.01.2026 | 40,41 | 40,57 | 39,92 | 39,96 | -1,50% | 803.970,00 |
| 08.01.2026 | 39,74 | 40,58 | 39,61 | 40,57 | 2,94% | 1.582.115,00 |
| 07.01.2026 | 39,46 | 39,60 | 39,07 | 39,41 | -2,35% | 948.988,00 |
| 06.01.2026 | 41,00 | 41,37 | 40,32 | 40,36 | -0,57% | 1.785.988,00 |
| 05.01.2026 | 40,14 | 40,89 | 39,56 | 40,59 | 3,89% | 3.373.815,00 |