54,925$
-0,37%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,80 | 54,96 | 54,40 | 54,93 | -0,37% | 281.391,00 |
| 08.07.2026 | 54,39 | 55,18 | 54,13 | 55,13 | 1,89% | 1.444.263,00 |
| 07.07.2026 | 53,67 | 54,38 | 53,44 | 54,11 | 0,58% | 1.289.911,00 |
| 06.07.2026 | 54,00 | 54,39 | 53,72 | 53,80 | -0,61% | 998.023,00 |
| 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% | 922.726,00 |
| 30.06.2026 | 56,24 | 56,41 | 54,99 | 55,49 | -0,88% | 995.741,00 |
| 29.06.2026 | 56,40 | 56,79 | 55,96 | 55,98 | -0,09% | 1.015.207,00 |
| 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% | 864.969,00 |
| 24.06.2026 | 56,47 | 56,78 | 56,06 | 56,52 | -2,60% | 1.187.405,00 |
| 23.06.2026 | 57,46 | 58,11 | 57,26 | 58,03 | -0,21% | 996.601,00 |
| 22.06.2026 | 57,40 | 58,25 | 57,18 | 58,15 | 1,63% | 927.867,00 |
| 18.06.2026 | 57,81 | 58,02 | 56,53 | 57,22 | -3,20% | 1.914.547,00 |
| 17.06.2026 | 60,90 | 61,10 | 58,94 | 59,11 | -1,79% | 1.354.652,00 |
| 16.06.2026 | 61,29 | 61,42 | 60,08 | 60,19 | -2,37% | 1.276.954,00 |
| 15.06.2026 | 62,24 | 62,30 | 61,60 | 61,65 | -2,02% | 913.470,00 |
| 12.06.2026 | 61,28 | 63,22 | 61,23 | 62,92 | 1,52% | 1.305.821,00 |
| 11.06.2026 | 62,95 | 63,06 | 61,95 | 61,98 | 0,83% | 1.376.200,00 |
| 10.06.2026 | 61,56 | 61,97 | 61,33 | 61,47 | 0,26% | 1.194.427,00 |
| 09.06.2026 | 62,78 | 62,80 | 60,49 | 61,31 | -2,39% | 1.319.148,00 |
| 08.06.2026 | 62,39 | 63,15 | 62,38 | 62,81 | 2,23% | 685.290,00 |
| 05.06.2026 | 64,11 | 64,12 | 61,28 | 61,44 | -3,88% | 1.287.923,00 |
| 04.06.2026 | 63,16 | 64,04 | 63,06 | 63,92 | -0,16% | 1.069.714,00 |
| 03.06.2026 | 63,84 | 64,60 | 63,50 | 64,02 | 0,27% | 1.416.590,00 |
| 02.06.2026 | 63,13 | 64,23 | 63,04 | 63,85 | 1,96% | 1.139.731,00 |
| 01.06.2026 | 61,87 | 62,87 | 61,54 | 62,62 | 2,77% | 1.430.413,00 |
| 29.05.2026 | 61,05 | 61,60 | 60,72 | 60,93 | 1,57% | 1.572.855,00 |
| 28.05.2026 | 61,11 | 61,23 | 59,94 | 59,99 | -1,14% | 1.542.966,00 |
| 27.05.2026 | 60,36 | 61,02 | 59,44 | 60,68 | -3,21% | 2.526.084,00 |
| 26.05.2026 | 62,50 | 63,36 | 62,33 | 62,69 | 1,75% | 1.336.675,00 |
| 22.05.2026 | 61,52 | 61,86 | 61,11 | 61,61 | -0,26% | 1.381.380,00 |
| 21.05.2026 | 61,73 | 62,20 | 61,07 | 61,77 | 1,78% | 1.943.329,00 |
| 20.05.2026 | 61,52 | 61,89 | 60,61 | 60,69 | -0,25% | 1.719.576,00 |
| 19.05.2026 | 60,76 | 61,25 | 60,01 | 60,84 | -2,00% | 3.662.553,00 |
| 18.05.2026 | 61,63 | 62,76 | 61,33 | 62,08 | 0,50% | 1.928.477,00 |
| 15.05.2026 | 62,52 | 62,58 | 61,38 | 61,77 | -1,69% | 1.392.201,00 |
| 14.05.2026 | 63,87 | 63,91 | 62,74 | 62,83 | -1,21% | 769.215,00 |
| 13.05.2026 | 63,27 | 63,99 | 63,17 | 63,60 | 1,76% | 1.355.716,00 |
| 12.05.2026 | 62,12 | 62,66 | 61,73 | 62,50 | 1,02% | 1.811.224,00 |
| 11.05.2026 | 60,72 | 61,91 | 60,65 | 61,87 | 3,44% | 1.619.748,00 |
| 08.05.2026 | 59,48 | 60,41 | 59,24 | 59,81 | 1,44% | 2.742.356,00 |
| 07.05.2026 | 59,13 | 59,58 | 57,74 | 58,96 | -5,56% | 4.636.254,00 |
| 06.05.2026 | 62,28 | 62,87 | 61,84 | 62,43 | -1,65% | 2.621.529,00 |
| 05.05.2026 | 62,72 | 63,85 | 62,69 | 63,48 | 1,89% | 1.586.650,00 |
| 04.05.2026 | 63,13 | 63,26 | 62,28 | 62,30 | -2,20% | 1.623.626,00 |
| 01.05.2026 | 63,66 | 64,33 | 63,33 | 63,70 | -0,31% | 864.710,00 |
| 30.04.2026 | 63,41 | 64,16 | 63,25 | 63,90 | 0,57% | 1.164.807,00 |
| 29.04.2026 | 63,51 | 63,76 | 63,03 | 63,54 | 0,62% | 996.785,00 |
| 28.04.2026 | 63,23 | 63,51 | 62,79 | 63,15 | -0,05% | 1.479.993,00 |
| 27.04.2026 | 63,65 | 63,90 | 62,88 | 63,18 | -0,17% | 1.029.139,00 |
| 24.04.2026 | 62,76 | 63,38 | 62,40 | 63,29 | 1,05% | 1.425.270,00 |
| 23.04.2026 | 62,26 | 62,88 | 62,22 | 62,63 | 0,76% | 1.654.723,00 |
| 22.04.2026 | 62,10 | 62,51 | 61,62 | 62,16 | 2,32% | 1.697.677,00 |
| 21.04.2026 | 60,17 | 60,93 | 60,13 | 60,75 | 1,86% | 1.956.093,00 |
| 20.04.2026 | 58,76 | 59,89 | 58,58 | 59,64 | 1,76% | 1.713.688,00 |
| 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% | 2.539.136,00 |
| 15.04.2026 | 58,77 | 59,08 | 57,80 | 57,89 | -1,75% | 2.036.394,00 |
| 14.04.2026 | 60,10 | 60,28 | 58,71 | 58,92 | -2,37% | 2.048.184,00 |
| 13.04.2026 | 59,79 | 60,64 | 59,62 | 60,35 | 0,77% | 3.408.708,00 |
| 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% | 2.766.864,00 |
| 08.04.2026 | 57,25 | 58,82 | 57,12 | 58,64 | -0,17% | 3.171.780,00 |
| 07.04.2026 | 58,52 | 58,90 | 58,29 | 58,74 | 0,36% | 1.956.076,00 |
| 06.04.2026 | 57,62 | 58,61 | 57,44 | 58,53 | 0,72% | 822.476,00 |
| 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% | 1.981.346,00 |
| 31.03.2026 | 58,68 | 59,38 | 57,89 | 58,18 | 1,71% | 2.458.528,00 |
| 30.03.2026 | 58,90 | 58,96 | 56,99 | 57,20 | -1,87% | 1.415.324,00 |
| 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% | 2.241.452,00 |
| 25.03.2026 | 57,39 | 57,86 | 57,04 | 57,18 | -0,09% | 1.286.063,00 |
| 24.03.2026 | 57,06 | 57,95 | 56,90 | 57,23 | 0,21% | 1.880.003,00 |
| 23.03.2026 | 55,80 | 57,49 | 55,58 | 57,11 | 2,31% | 2.831.502,00 |
| 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% | 4.198.278,00 |
| 18.03.2026 | 55,65 | 56,01 | 55,15 | 55,19 | -1,06% | 2.354.095,00 |
| 17.03.2026 | 54,77 | 56,15 | 54,66 | 55,78 | 3,60% | 2.832.274,00 |
| 16.03.2026 | 52,93 | 53,92 | 52,87 | 53,84 | 1,91% | 1.538.355,00 |
| 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 |