56,440$
0,23%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 56,22 | 56,50 | 55,64 | 56,45 | 0,25% | 708.643,00 |
| 03.09.2026 | 56,47 | 56,74 | 55,99 | 56,31 | 0,59% | 835.397,00 |
| 02.09.2026 | 55,36 | 56,16 | 54,93 | 55,98 | -1,10% | 1.871.341,00 |
| 01.09.2026 | 56,20 | 56,86 | 55,71 | 56,60 | 1,31% | 1.151.909,00 |
| 31.08.2026 | 56,00 | 56,62 | 55,29 | 55,87 | 3,52% | 1.371.954,00 |
| 28.08.2026 | 54,40 | 54,57 | 53,75 | 53,97 | -0,63% | 681.244,00 |
| 27.08.2026 | 54,24 | 54,62 | 53,54 | 54,31 | 0,84% | 1.185.613,00 |
| 26.08.2026 | 54,21 | 54,45 | 53,73 | 53,86 | -1,36% | 1.039.813,00 |
| 25.08.2026 | 53,46 | 54,80 | 53,46 | 54,60 | 2,21% | 1.105.694,00 |
| 24.08.2026 | 53,00 | 53,58 | 52,33 | 53,42 | 1,44% | 1.711.096,00 |
| 21.08.2026 | 52,80 | 53,29 | 52,07 | 52,66 | -0,04% | 867.821,00 |
| 20.08.2026 | 52,94 | 54,16 | 52,56 | 52,68 | -0,77% | 2.764.019,00 |
| 19.08.2026 | 53,67 | 53,76 | 52,77 | 53,09 | 0,26% | 2.135.976,00 |
| 18.08.2026 | 53,53 | 53,55 | 52,85 | 52,95 | -0,92% | 1.538.275,00 |
| 17.08.2026 | 53,77 | 53,84 | 53,11 | 53,44 | -0,26% | 1.380.371,00 |
| 14.08.2026 | 52,57 | 53,88 | 52,48 | 53,58 | 1,82% | 1.780.173,00 |
| 13.08.2026 | 52,77 | 53,08 | 52,32 | 52,62 | -1,00% | 1.370.134,00 |
| 12.08.2026 | 53,29 | 53,72 | 53,00 | 53,15 | -0,54% | 1.486.343,00 |
| 11.08.2026 | 53,82 | 54,04 | 53,08 | 53,44 | -1,51% | 2.697.892,00 |
| 10.08.2026 | 53,29 | 54,36 | 53,25 | 54,26 | 2,30% | 2.245.823,00 |
| 07.08.2026 | 53,77 | 53,82 | 52,88 | 53,04 | -0,67% | 1.481.261,00 |
| 06.08.2026 | 55,40 | 55,72 | 52,61 | 53,40 | -6,40% | 4.694.160,00 |
| 05.08.2026 | 58,45 | 58,47 | 56,99 | 57,05 | -1,57% | 909.128,00 |
| 04.08.2026 | 57,17 | 58,32 | 56,84 | 57,96 | 1,42% | 953.900,00 |
| 03.08.2026 | 56,36 | 57,20 | 55,92 | 57,15 | -0,31% | 1.289.228,00 |
| 31.07.2026 | 57,10 | 57,46 | 56,54 | 57,33 | 1,06% | 1.168.574,00 |
| 30.07.2026 | 56,16 | 56,74 | 55,70 | 56,73 | 1,63% | 984.865,00 |
| 29.07.2026 | 56,94 | 56,99 | 55,78 | 55,82 | 0,32% | 931.024,00 |
| 28.07.2026 | 56,02 | 56,27 | 55,18 | 55,64 | -1,37% | 954.055,00 |
| 27.07.2026 | 57,27 | 57,55 | 56,31 | 56,41 | -2,18% | 975.828,00 |
| 24.07.2026 | 57,80 | 58,76 | 57,54 | 57,67 | 0,54% | 1.457.073,00 |
| 23.07.2026 | 58,64 | 58,86 | 57,30 | 57,36 | -1,63% | 1.175.126,00 |
| 22.07.2026 | 57,88 | 58,72 | 57,88 | 58,31 | 2,33% | 730.930,00 |
| 21.07.2026 | 56,48 | 56,98 | 55,24 | 56,98 | 1,59% | 1.032.870,00 |
| 20.07.2026 | 56,85 | 57,32 | 56,08 | 56,09 | -1,87% | 837.460,00 |
| 17.07.2026 | 56,09 | 57,20 | 55,69 | 57,16 | 2,55% | 812.073,00 |
| 16.07.2026 | 56,46 | 56,63 | 55,60 | 55,74 | -2,07% | 956.821,00 |
| 15.07.2026 | 57,02 | 57,20 | 56,05 | 56,92 | 1,08% | 1.081.607,00 |
| 14.07.2026 | 56,58 | 56,84 | 55,86 | 56,31 | 0,82% | 804.246,00 |
| 13.07.2026 | 55,80 | 56,22 | 55,65 | 55,85 | 0,50% | 1.061.502,00 |
| 10.07.2026 | 55,34 | 55,71 | 55,13 | 55,57 | 1,18% | 929.999,00 |
| 09.07.2026 | 54,76 | 54,98 | 54,39 | 54,92 | -0,38% | 946.491,00 |
| 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 |