35,100€
21,88%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 22.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 09.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -17,37% | - |
| 08.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 07.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 06.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 6,67% | - |
| 05.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 30.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 29.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 28.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 25.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 24.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 23.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 22.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 18.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 16.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 14.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 09.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 08.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 11,72% | - |
| 17.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 13.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 06.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 03.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 02.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 28.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 27.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 23.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 20.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 19.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 18,87% | - |
| 15.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -15,20% | - |
| 14.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 12.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 06.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 05.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -6,82% | - |
| 02.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 01.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 31.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 30.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 29.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 26.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 25.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 24.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 23.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 22.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 19.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 18.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 17.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 16.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 15.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 11.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 10.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 09.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 08.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 05.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 03.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 02.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 28.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 25.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 24.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 17.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 14.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 13.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 12.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 07.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 04.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 03.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 31.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 30.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 29.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 28.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 27.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 23.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 22.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 20.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 17.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 16.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 14.05.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 13.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |