48,615$
3,26%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.488.401,00 |
| 11.02.2026 | 48,25 | 48,72 | 47,96 | 48,65 | 2,81% | 1.166.397,00 |
| 10.02.2026 | 47,42 | 47,43 | 46,90 | 47,32 | -0,40% | 742.725,00 |
| 09.02.2026 | 47,31 | 47,59 | 47,20 | 47,51 | 1,28% | 821.182,00 |
| 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% | 1.459.532,00 |
| 04.02.2026 | 46,44 | 46,66 | 45,71 | 46,40 | 0,22% | 1.615.761,00 |
| 03.02.2026 | 45,04 | 46,36 | 45,00 | 46,30 | 3,65% | 1.405.356,00 |
| 02.02.2026 | 43,88 | 44,86 | 43,77 | 44,67 | 0,84% | 1.551.479,00 |
| 30.01.2026 | 44,59 | 44,68 | 43,86 | 44,30 | -1,69% | 1.230.558,00 |
| 29.01.2026 | 45,44 | 45,79 | 44,43 | 45,06 | 1,49% | 1.655.078,00 |
| 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% | 1.418.616,00 |
| 26.01.2026 | 44,64 | 44,79 | 43,90 | 43,97 | -1,04% | 1.347.396,00 |
| 23.01.2026 | 45,30 | 45,42 | 44,41 | 44,43 | 0,16% | 1.342.523,00 |
| 22.01.2026 | 44,13 | 44,47 | 43,87 | 44,36 | 0,34% | 786.895,00 |
| 21.01.2026 | 43,46 | 44,25 | 43,40 | 44,21 | 4,39% | 1.674.284,00 |
| 20.01.2026 | 42,25 | 42,52 | 41,54 | 42,35 | 1,34% | 995.127,00 |
| 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% | 1.594.926,00 |
| 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 | 40,41 | 40,57 | 39,92 | 39,96 | -1,50% | 803.970,00 |
| 08.01.2026 | 39,74 | 40,58 | 39,61 | 40,57 | 2,94% | 1.559.717,00 |
| 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% | 1.351.160,00 |
| 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% | 448.451,00 |
| 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% | 2.480.837,00 |
| 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% | 602.544,00 |
| 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% | 1.180.444,00 |
| 24.11.2025 | 39,46 | 39,66 | 39,03 | 39,56 | -0,98% | 1.049.907,00 |
| 21.11.2025 | 39,53 | 39,96 | 39,33 | 39,95 | 0,83% | 724.649,00 |
| 20.11.2025 | 40,35 | 40,88 | 39,48 | 39,62 | -1,76% | 922.922,00 |
| 19.11.2025 | 39,91 | 40,64 | 39,86 | 40,33 | 0,05% | 1.347.135,00 |
| 18.11.2025 | 39,57 | 40,37 | 39,53 | 40,31 | 0,25% | 1.305.323,00 |
| 17.11.2025 | 40,59 | 40,80 | 40,07 | 40,21 | -1,16% | 1.082.511,00 |
| 14.11.2025 | 40,50 | 41,06 | 40,43 | 40,68 | -0,68% | 896.812,00 |
| 13.11.2025 | 41,29 | 41,62 | 40,95 | 40,96 | 0,02% | 1.073.611,00 |
| 12.11.2025 | 41,12 | 41,41 | 40,94 | 40,95 | -0,80% | 989.986,00 |
| 11.11.2025 | 41,25 | 41,76 | 41,21 | 41,28 | 0,68% | 991.907,00 |
| 10.11.2025 | 40,82 | 41,09 | 40,40 | 41,00 | 1,03% | 573.929,00 |
| 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 |