40,575$
-0,16%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 40,42 | 40,92 | 40,10 | 40,58 | -0,15% | 1.102.427,00 |
| 06.11.2025 | 40,39 | 40,79 | 40,38 | 40,64 | 1,32% | 840.147,00 |
| 05.11.2025 | 39,86 | 40,38 | 39,79 | 40,11 | 0,75% | 1.099.996,00 |
| 04.11.2025 | 39,98 | 40,03 | 39,56 | 39,81 | -2,26% | 1.022.107,00 |
| 03.11.2025 | 40,15 | 40,89 | 40,02 | 40,73 | 2,34% | 1.740.889,00 |
| 31.10.2025 | 40,21 | 40,30 | 39,67 | 39,80 | -0,35% | 1.827.325,00 |
| 30.10.2025 | 39,23 | 40,11 | 38,09 | 39,94 | 4,88% | 4.584.019,00 |
| 29.10.2025 | 37,80 | 38,65 | 37,74 | 38,08 | 1,01% | 2.375.893,00 |
| 28.10.2025 | 37,20 | 37,81 | 37,20 | 37,70 | 1,59% | 1.860.624,00 |
| 27.10.2025 | 36,42 | 37,13 | 36,42 | 37,11 | 3,69% | 1.289.676,00 |
| 24.10.2025 | 36,28 | 36,49 | 35,79 | 35,79 | -2,45% | 1.251.093,00 |
| 23.10.2025 | 35,98 | 36,75 | 35,98 | 36,69 | 3,76% | 1.706.806,00 |
| 22.10.2025 | 35,16 | 35,56 | 35,07 | 35,36 | 1,99% | 1.252.292,00 |
| 21.10.2025 | 34,64 | 34,87 | 34,31 | 34,67 | -0,32% | 1.427.795,00 |
| 20.10.2025 | 34,42 | 34,79 | 34,37 | 34,78 | 1,10% | 1.238.531,00 |
| 17.10.2025 | 34,28 | 34,43 | 34,15 | 34,40 | 0,12% | 997.455,00 |
| 16.10.2025 | 34,57 | 34,91 | 34,25 | 34,36 | 0,23% | 2.263.504,00 |
| 15.10.2025 | 34,39 | 34,62 | 34,21 | 34,28 | -0,26% | 1.197.829,00 |
| 14.10.2025 | 33,78 | 34,43 | 33,72 | 34,37 | 0,44% | 872.648,00 |
| 13.10.2025 | 34,08 | 34,32 | 33,83 | 34,22 | 1,57% | 817.569,00 |
| 10.10.2025 | 34,61 | 34,93 | 33,65 | 33,69 | -5,23% | 1.433.702,00 |
| 09.10.2025 | 36,35 | 36,56 | 35,55 | 35,55 | -2,39% | 1.014.389,00 |
| 08.10.2025 | 36,60 | 36,61 | 36,24 | 36,42 | 0,05% | 949.077,00 |
| 07.10.2025 | 36,20 | 36,44 | 36,11 | 36,40 | 0,64% | 997.750,00 |
| 06.10.2025 | 36,38 | 36,56 | 36,15 | 36,17 | -0,56% | 1.487.989,00 |
| 03.10.2025 | 36,23 | 36,45 | 36,16 | 36,38 | 1,13% | 383.344,00 |
| 02.10.2025 | 36,62 | 36,72 | 35,97 | 35,97 | -2,68% | 1.591.674,00 |
| 01.10.2025 | 36,50 | 37,12 | 36,42 | 36,96 | 3,33% | 2.442.700,00 |
| 30.09.2025 | 35,62 | 35,79 | 35,40 | 35,77 | 0,45% | 2.251.108,00 |
| 29.09.2025 | 35,48 | 35,86 | 35,38 | 35,61 | 0,71% | 2.316.722,00 |
| 26.09.2025 | 35,13 | 35,53 | 35,13 | 35,36 | 1,67% | 1.976.151,00 |
| 25.09.2025 | 34,42 | 35,03 | 34,40 | 34,78 | 0,29% | 1.748.347,00 |
| 24.09.2025 | 35,34 | 35,70 | 34,60 | 34,68 | -1,59% | 2.983.056,00 |
| 23.09.2025 | 35,22 | 35,93 | 35,16 | 35,24 | 1,35% | 2.342.963,00 |
| 22.09.2025 | 34,77 | 34,97 | 34,16 | 34,77 | -0,43% | 2.251.495,00 |
| 19.09.2025 | 34,96 | 35,10 | 34,82 | 34,92 | -0,57% | 1.531.192,00 |
| 18.09.2025 | 35,51 | 35,55 | 34,99 | 35,12 | -0,59% | 1.189.317,00 |
| 17.09.2025 | 35,29 | 35,86 | 35,17 | 35,33 | -2,65% | 1.872.297,00 |
| 16.09.2025 | 35,82 | 36,51 | 35,82 | 36,29 | 1,26% | 1.111.819,00 |
| 15.09.2025 | 35,73 | 35,99 | 35,63 | 35,84 | 0,03% | 845.680,00 |
| 12.09.2025 | 36,22 | 36,58 | 35,80 | 35,83 | -0,56% | 1.252.497,00 |
| 11.09.2025 | 35,77 | 36,05 | 35,62 | 36,03 | 1,29% | 1.587.684,00 |
| 10.09.2025 | 35,07 | 35,64 | 34,94 | 35,57 | 1,34% | 2.166.613,00 |
| 09.09.2025 | 35,43 | 35,72 | 35,10 | 35,10 | 0,60% | 2.205.426,00 |
| 08.09.2025 | 35,34 | 35,49 | 34,64 | 34,89 | 0,03% | 2.871.548,00 |
| 05.09.2025 | 35,53 | 35,53 | 34,84 | 34,88 | -2,68% | 3.553.390,00 |
| 04.09.2025 | 35,18 | 35,93 | 34,97 | 35,84 | 2,52% | 1.946.206,00 |
| 03.09.2025 | 35,61 | 36,19 | 34,93 | 34,96 | -1,69% | 2.905.538,00 |
| 02.09.2025 | 36,07 | 36,07 | 35,28 | 35,56 | -1,74% | 2.737.245,00 |
| 29.08.2025 | 36,22 | 36,55 | 36,11 | 36,19 | -0,52% | 1.216.346,00 |
| 28.08.2025 | 36,21 | 36,48 | 36,04 | 36,38 | 1,11% | 1.335.688,00 |
| 27.08.2025 | 35,85 | 36,28 | 35,83 | 35,98 | -0,36% | 1.522.523,00 |
| 26.08.2025 | 36,35 | 36,36 | 35,83 | 36,11 | -0,06% | 1.891.365,00 |
| 25.08.2025 | 36,48 | 36,59 | 36,11 | 36,13 | -1,07% | 1.128.834,00 |
| 22.08.2025 | 36,02 | 36,69 | 36,00 | 36,52 | 1,78% | 2.330.270,00 |
| 21.08.2025 | 35,67 | 36,06 | 35,54 | 35,88 | 0,67% | 987.815,00 |
| 20.08.2025 | 35,87 | 36,01 | 35,58 | 35,64 | -0,59% | 758.151,00 |
| 19.08.2025 | 36,01 | 36,23 | 35,74 | 35,85 | 0,31% | 1.324.019,00 |
| 18.08.2025 | 35,55 | 35,89 | 35,42 | 35,74 | 0,37% | 1.251.251,00 |
| 15.08.2025 | 35,92 | 36,07 | 35,51 | 35,61 | -1,22% | 788.133,00 |
| 14.08.2025 | 35,93 | 36,17 | 35,79 | 36,05 | 0,22% | 925.723,00 |
| 13.08.2025 | 35,88 | 36,08 | 35,64 | 35,97 | 0,03% | 782.065,00 |
| 12.08.2025 | 35,49 | 36,07 | 35,49 | 35,96 | 1,96% | 1.022.963,00 |
| 11.08.2025 | 35,73 | 35,85 | 35,18 | 35,27 | -1,34% | 887.152,00 |
| 08.08.2025 | 35,91 | 36,00 | 35,60 | 35,75 | 0,85% | 1.097.414,00 |
| 07.08.2025 | 35,73 | 35,91 | 35,35 | 35,45 | 0,34% | 1.226.707,00 |
| 06.08.2025 | 36,13 | 36,25 | 35,31 | 35,33 | -1,26% | 1.438.355,00 |
| 05.08.2025 | 35,24 | 35,96 | 35,14 | 35,78 | 3,20% | 2.510.663,00 |
| 04.08.2025 | 34,65 | 34,87 | 34,55 | 34,67 | 0,03% | 1.355.688,00 |
| 01.08.2025 | 35,21 | 35,32 | 34,48 | 34,66 | -0,80% | 2.107.517,00 |
| 31.07.2025 | 35,26 | 35,88 | 34,87 | 34,94 | -5,97% | 3.895.940,00 |
| 30.07.2025 | 37,58 | 37,90 | 36,98 | 37,16 | -2,60% | 2.109.941,00 |
| 29.07.2025 | 38,10 | 38,20 | 37,76 | 38,15 | 0,32% | 1.265.328,00 |
| 28.07.2025 | 38,00 | 38,40 | 37,91 | 38,03 | -0,11% | 1.131.441,00 |
| 25.07.2025 | 38,07 | 38,19 | 37,75 | 38,07 | -0,24% | 836.984,00 |
| 24.07.2025 | 38,25 | 38,55 | 37,83 | 38,16 | -1,75% | 2.748.377,00 |
| 23.07.2025 | 37,84 | 38,98 | 37,84 | 38,84 | 2,83% | 1.630.863,00 |
| 22.07.2025 | 37,18 | 37,86 | 37,06 | 37,77 | 2,19% | 1.136.145,00 |
| 21.07.2025 | 37,31 | 37,35 | 36,94 | 36,96 | 0,82% | 967.407,00 |
| 18.07.2025 | 37,27 | 37,34 | 36,50 | 36,66 | -0,89% | 1.208.012,00 |
| 17.07.2025 | 36,95 | 37,23 | 36,88 | 36,99 | -1,10% | 845.125,00 |
| 16.07.2025 | 37,22 | 37,59 | 36,94 | 37,40 | 0,40% | 1.291.008,00 |
| 15.07.2025 | 37,97 | 38,01 | 37,24 | 37,25 | -2,49% | 777.696,00 |
| 14.07.2025 | 38,27 | 38,36 | 37,93 | 38,20 | -1,19% | 1.418.262,00 |
| 11.07.2025 | 38,11 | 38,70 | 37,99 | 38,66 | 1,60% | 770.875,00 |
| 10.07.2025 | 38,00 | 38,25 | 37,86 | 38,05 | -1,35% | 1.264.342,00 |
| 09.07.2025 | 38,75 | 38,97 | 38,46 | 38,57 | -0,72% | 1.064.368,00 |
| 08.07.2025 | 38,03 | 38,85 | 38,00 | 38,85 | 2,10% | 993.542,00 |
| 07.07.2025 | 38,18 | 38,49 | 37,70 | 38,05 | -0,89% | 904.053,00 |
| 03.07.2025 | 38,24 | 38,46 | 38,21 | 38,39 | -0,93% | 564.985,00 |
| 02.07.2025 | 38,13 | 38,77 | 37,67 | 38,75 | 4,79% | 1.274.220,00 |
| 01.07.2025 | 37,15 | 37,28 | 36,74 | 36,98 | -1,12% | 1.857.485,00 |
| 30.06.2025 | 37,44 | 37,60 | 37,26 | 37,40 | 1,33% | 1.540.000,00 |
| 27.06.2025 | 36,62 | 37,08 | 36,57 | 36,91 | 1,15% | 2.213.559,00 |
| 26.06.2025 | 35,97 | 36,54 | 35,67 | 36,49 | 2,76% | 1.612.238,00 |
| 25.06.2025 | 35,78 | 35,97 | 35,36 | 35,51 | -0,53% | 2.347.455,00 |
| 24.06.2025 | 35,61 | 35,99 | 35,49 | 35,70 | 0,00% | 1.972.423,00 |
| 23.06.2025 | 36,57 | 36,82 | 35,64 | 35,70 | -2,06% | 1.915.027,00 |
| 20.06.2025 | 36,32 | 36,63 | 36,25 | 36,45 | -0,08% | 2.102.598,00 |
| 18.06.2025 | 36,54 | 36,81 | 36,18 | 36,48 | -0,79% | 2.086.999,00 |