28,555$
-0,71%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,78 | 28,91 | 28,36 | 28,56 | -0,70% | 1.727.006,00 |
| 05.09.2024 | 29,17 | 29,22 | 28,73 | 28,76 | -0,83% | 1.821.547,00 |
| 04.09.2024 | 29,38 | 29,71 | 28,91 | 29,00 | -1,02% | 3.192.574,00 |
| 03.09.2024 | 29,29 | 29,42 | 28,99 | 29,30 | -1,31% | 4.308.172,00 |
| 30.08.2024 | 29,07 | 29,73 | 28,99 | 29,69 | 1,47% | 6.441.449,00 |
| 29.08.2024 | 28,77 | 29,37 | 28,46 | 29,26 | 4,84% | 3.590.379,00 |
| 28.08.2024 | 27,81 | 27,95 | 27,64 | 27,91 | -0,75% | 1.564.621,00 |
| 27.08.2024 | 28,57 | 28,60 | 27,94 | 28,12 | -2,02% | 3.504.367,00 |
| 26.08.2024 | 28,66 | 29,06 | 28,63 | 28,70 | 0,88% | 1.296.135,00 |
| 23.08.2024 | 28,15 | 28,54 | 28,13 | 28,45 | 1,72% | 1.023.244,00 |
| 22.08.2024 | 27,96 | 28,13 | 27,84 | 27,97 | -0,25% | 1.173.961,00 |
| 21.08.2024 | 27,86 | 28,11 | 27,75 | 28,04 | 1,48% | 1.576.858,00 |
| 20.08.2024 | 28,11 | 28,16 | 27,63 | 27,63 | -2,44% | 2.426.817,00 |
| 19.08.2024 | 28,39 | 28,52 | 28,27 | 28,32 | 0,39% | 1.048.037,00 |
| 16.08.2024 | 28,23 | 28,34 | 28,10 | 28,21 | -0,49% | 1.157.884,00 |
| 15.08.2024 | 28,12 | 28,52 | 28,08 | 28,35 | 1,39% | 1.350.830,00 |
| 14.08.2024 | 28,25 | 28,27 | 27,90 | 27,96 | -0,43% | 1.244.574,00 |
| 13.08.2024 | 27,81 | 28,18 | 27,72 | 28,08 | 0,00% | 1.489.460,00 |
| 12.08.2024 | 27,89 | 28,18 | 27,88 | 28,08 | 1,34% | 1.408.609,00 |
| 09.08.2024 | 27,59 | 27,95 | 27,49 | 27,71 | -0,22% | 2.090.624,00 |
| 08.08.2024 | 27,83 | 27,97 | 27,69 | 27,77 | -0,32% | 3.291.607,00 |
| 07.08.2024 | 28,06 | 28,18 | 27,77 | 27,86 | 0,43% | 1.460.916,00 |
| 06.08.2024 | 27,43 | 27,98 | 27,37 | 27,74 | -1,18% | 1.713.842,00 |
| 05.08.2024 | 27,53 | 28,33 | 27,24 | 28,07 | -0,39% | 2.673.910,00 |
| 02.08.2024 | 29,27 | 29,28 | 27,98 | 28,18 | -2,08% | 3.504.752,00 |
| 01.08.2024 | 29,21 | 29,60 | 28,54 | 28,78 | -9,61% | 7.162.966,00 |
| 31.07.2024 | 31,89 | 32,11 | 31,49 | 31,84 | 1,30% | 3.915.770,00 |
| 30.07.2024 | 31,51 | 31,70 | 31,25 | 31,43 | -0,47% | 2.978.278,00 |
| 29.07.2024 | 31,60 | 31,73 | 31,28 | 31,58 | -0,82% | 2.132.006,00 |
| 26.07.2024 | 31,75 | 31,93 | 31,57 | 31,84 | 0,63% | 1.572.928,00 |
| 25.07.2024 | 30,94 | 31,79 | 30,83 | 31,64 | 1,97% | 2.225.740,00 |
| 24.07.2024 | 31,36 | 31,52 | 30,98 | 31,03 | -0,74% | 1.427.496,00 |
| 23.07.2024 | 31,38 | 31,48 | 30,99 | 31,26 | -1,08% | 2.119.015,00 |
| 22.07.2024 | 31,60 | 31,87 | 31,51 | 31,60 | -0,06% | 1.335.601,00 |
| 19.07.2024 | 31,82 | 31,87 | 31,41 | 31,62 | -1,19% | 2.196.608,00 |
| 18.07.2024 | 31,81 | 32,18 | 31,77 | 32,00 | 0,98% | 2.520.038,00 |
| 17.07.2024 | 31,80 | 31,94 | 31,47 | 31,69 | -0,22% | 1.517.385,00 |
| 16.07.2024 | 31,25 | 31,85 | 31,13 | 31,76 | 0,41% | 1.609.845,00 |
| 15.07.2024 | 31,47 | 31,90 | 31,29 | 31,63 | 1,35% | 1.607.063,00 |
| 12.07.2024 | 31,39 | 31,46 | 31,13 | 31,21 | 0,03% | 1.414.656,00 |
| 11.07.2024 | 30,82 | 31,29 | 30,70 | 31,20 | 0,74% | 1.313.105,00 |
| 10.07.2024 | 30,71 | 30,99 | 30,61 | 30,97 | 1,67% | 1.020.761,00 |
| 09.07.2024 | 30,53 | 30,73 | 30,45 | 30,46 | -0,52% | 1.140.390,00 |
| 08.07.2024 | 30,59 | 30,76 | 30,49 | 30,62 | -0,97% | 1.024.750,00 |
| 05.07.2024 | 31,35 | 31,35 | 30,71 | 30,92 | -0,64% | 790.468,00 |
| 03.07.2024 | 31,01 | 31,28 | 30,97 | 31,12 | 0,97% | 628.480,00 |
| 02.07.2024 | 30,79 | 30,90 | 30,64 | 30,82 | 0,26% | 1.004.823,00 |
| 01.07.2024 | 30,91 | 30,98 | 30,47 | 30,74 | 0,72% | 1.797.608,00 |
| 28.06.2024 | 30,54 | 30,75 | 30,45 | 30,52 | 2,14% | 2.445.874,00 |
| 27.06.2024 | 30,25 | 30,31 | 29,69 | 29,88 | -1,45% | 3.855.307,00 |
| 26.06.2024 | 30,30 | 30,33 | 29,95 | 30,32 | -1,11% | 3.203.501,00 |
| 25.06.2024 | 30,83 | 30,90 | 30,60 | 30,66 | -1,32% | 1.869.943,00 |
| 24.06.2024 | 31,02 | 31,38 | 30,95 | 31,07 | 1,74% | 2.164.043,00 |
| 21.06.2024 | 30,80 | 30,80 | 30,37 | 30,54 | -1,13% | 3.838.565,00 |
| 20.06.2024 | 31,12 | 31,33 | 30,86 | 30,89 | -0,74% | 2.198.796,00 |
| 18.06.2024 | 31,28 | 31,50 | 31,07 | 31,12 | -0,26% | 1.206.751,00 |
| 17.06.2024 | 30,95 | 31,30 | 30,72 | 31,20 | 2,30% | 1.341.418,00 |
| 14.06.2024 | 30,66 | 30,78 | 30,32 | 30,50 | -2,56% | 1.653.456,00 |
| 13.06.2024 | 31,65 | 31,75 | 31,05 | 31,30 | -1,79% | 1.177.029,00 |
| 12.06.2024 | 32,16 | 32,30 | 31,85 | 31,87 | -0,47% | 897.310,00 |
| 11.06.2024 | 31,87 | 32,09 | 31,73 | 32,02 | -1,05% | 773.017,00 |
| 10.06.2024 | 32,22 | 32,52 | 32,01 | 32,36 | 1,13% | 1.169.796,00 |
| 07.06.2024 | 32,28 | 32,42 | 31,99 | 32,00 | -0,78% | 1.795.189,00 |
| 06.06.2024 | 32,05 | 32,32 | 31,98 | 32,25 | 0,22% | 1.300.295,00 |
| 05.06.2024 | 32,32 | 32,35 | 31,89 | 32,18 | -0,22% | 1.568.317,00 |
| 04.06.2024 | 32,05 | 32,36 | 31,96 | 32,25 | -0,09% | 2.707.355,00 |
| 03.06.2024 | 32,95 | 33,00 | 32,00 | 32,28 | -2,09% | 3.090.154,00 |
| 31.05.2024 | 32,65 | 32,98 | 32,42 | 32,97 | 0,83% | 2.789.454,00 |
| 30.05.2024 | 32,90 | 33,12 | 32,55 | 32,70 | -0,64% | 2.760.936,00 |
| 29.05.2024 | 33,87 | 33,91 | 32,70 | 32,91 | -4,05% | 3.116.358,00 |
| 28.05.2024 | 34,25 | 34,47 | 34,11 | 34,30 | 2,08% | 920.056,00 |
| 24.05.2024 | 33,91 | 34,10 | 33,46 | 33,60 | 0,45% | 1.297.819,00 |
| 23.05.2024 | 34,14 | 34,19 | 33,36 | 33,45 | -0,48% | 2.127.985,00 |
| 22.05.2024 | 34,29 | 34,32 | 33,51 | 33,61 | -2,41% | 1.780.823,00 |
| 21.05.2024 | 34,52 | 34,76 | 34,39 | 34,44 | -0,40% | 861.252,00 |
| 20.05.2024 | 34,27 | 34,79 | 34,15 | 34,58 | -1,48% | 1.290.893,00 |
| 17.05.2024 | 35,02 | 35,18 | 34,91 | 35,10 | -0,09% | 851.043,00 |
| 16.05.2024 | 35,02 | 35,25 | 34,82 | 35,13 | -0,59% | 1.547.097,00 |
| 15.05.2024 | 35,30 | 35,38 | 34,70 | 35,34 | 0,60% | 1.471.004,00 |
| 14.05.2024 | 35,10 | 35,24 | 34,84 | 35,13 | 1,15% | 1.318.271,00 |
| 13.05.2024 | 34,39 | 34,78 | 34,33 | 34,73 | 1,79% | 1.192.977,00 |
| 10.05.2024 | 34,77 | 34,88 | 34,08 | 34,12 | -1,36% | 1.237.550,00 |
| 09.05.2024 | 34,29 | 34,68 | 34,12 | 34,59 | 2,85% | 1.176.663,00 |
| 08.05.2024 | 33,69 | 33,95 | 33,62 | 33,63 | -1,41% | 1.613.936,00 |
| 07.05.2024 | 34,23 | 34,42 | 34,10 | 34,11 | 0,09% | 1.046.197,00 |
| 06.05.2024 | 34,02 | 34,41 | 34,02 | 34,08 | 0,83% | 1.611.287,00 |
| 03.05.2024 | 33,32 | 33,80 | 33,21 | 33,80 | 0,90% | 2.935.612,00 |
| 02.05.2024 | 33,56 | 33,74 | 33,21 | 33,50 | 0,78% | 1.869.975,00 |
| 01.05.2024 | 32,99 | 33,78 | 32,87 | 33,24 | 0,76% | 2.358.754,00 |
| 30.04.2024 | 33,86 | 33,88 | 32,99 | 32,99 | -3,20% | 2.064.030,00 |
| 29.04.2024 | 33,86 | 34,38 | 33,74 | 34,08 | -1,53% | 3.446.002,00 |
| 26.04.2024 | 35,40 | 35,59 | 34,02 | 34,61 | -7,44% | 6.606.292,00 |
| 25.04.2024 | 36,91 | 37,58 | 36,74 | 37,39 | 0,19% | 3.021.456,00 |
| 24.04.2024 | 37,47 | 37,53 | 37,09 | 37,32 | -1,45% | 2.460.920,00 |
| 23.04.2024 | 37,24 | 37,88 | 37,10 | 37,87 | 0,29% | 1.459.602,00 |
| 22.04.2024 | 37,42 | 37,96 | 37,17 | 37,76 | -0,37% | 1.068.830,00 |
| 19.04.2024 | 37,73 | 38,04 | 37,39 | 37,90 | 1,42% | 1.342.207,00 |
| 18.04.2024 | 37,46 | 38,09 | 37,25 | 37,37 | -1,92% | 2.169.467,00 |
| 17.04.2024 | 38,27 | 38,51 | 38,02 | 38,10 | 0,13% | 1.119.572,00 |
| 16.04.2024 | 37,91 | 38,12 | 37,59 | 38,05 | -0,39% | 1.697.541,00 |