41,900€
3,46%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 41,10 | 41,80 | 40,80 | 41,80 | 3,21% | - |
| 13.02.2026 | 39,70 | 41,30 | 39,70 | 40,50 | 1,25% | - |
| 12.02.2026 | 41,20 | 41,20 | 39,60 | 40,00 | -2,20% | - |
| 11.02.2026 | 39,80 | 41,00 | 39,70 | 40,90 | 3,28% | - |
| 10.02.2026 | 40,00 | 40,00 | 39,40 | 39,60 | -1,00% | - |
| 09.02.2026 | 39,80 | 40,00 | 39,40 | 40,00 | 3,36% | - |
| 06.02.2026 | 39,10 | 39,30 | 38,70 | 38,70 | -0,26% | - |
| 05.02.2026 | 39,40 | 39,40 | 38,60 | 38,80 | -0,51% | - |
| 04.02.2026 | 39,30 | 39,60 | 38,80 | 39,00 | 0,52% | - |
| 03.02.2026 | 38,10 | 38,90 | 37,80 | 38,80 | 3,19% | - |
| 02.02.2026 | 37,90 | 38,00 | 36,60 | 37,60 | 2,17% | - |
| 30.01.2026 | 37,40 | 37,40 | 36,60 | 36,80 | -1,08% | - |
| 29.01.2026 | 36,80 | 37,60 | 36,80 | 37,20 | 0,00% | - |
| 28.01.2026 | 37,60 | 37,60 | 37,10 | 37,20 | 1,09% | - |
| 27.01.2026 | 37,00 | 37,00 | 36,80 | 36,80 | 0,55% | - |
| 26.01.2026 | 37,00 | 38,00 | 36,60 | 36,60 | -1,61% | 50,00 |
| 23.01.2026 | 37,80 | 38,00 | 37,20 | 37,20 | 0,00% | - |
| 22.01.2026 | 37,60 | 37,60 | 37,20 | 37,20 | -0,53% | - |
| 21.01.2026 | 35,80 | 37,40 | 35,80 | 37,40 | 5,06% | - |
| 20.01.2026 | 35,60 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 19.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 16.01.2026 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | - |
| 15.01.2026 | 36,20 | 36,20 | 35,20 | 35,20 | -2,22% | - |
| 14.01.2026 | 35,80 | 36,00 | 35,40 | 36,00 | 1,69% | - |
| 13.01.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 3,51% | - |
| 12.01.2026 | 34,40 | 34,40 | 34,00 | 34,20 | 0,59% | - |
| 09.01.2026 | 34,20 | 34,80 | 34,00 | 34,00 | -1,16% | 116,00 |
| 08.01.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 3,61% | - |
| 07.01.2026 | 34,20 | 34,20 | 33,00 | 33,20 | -2,92% | - |
| 06.01.2026 | 34,40 | 34,80 | 34,20 | 34,20 | 0,00% | - |
| 05.01.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 4,27% | - |
| 02.01.2026 | 32,60 | 32,80 | 32,20 | 32,80 | 0,61% | - |
| 30.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 15,00 |
| 29.12.2025 | 32,40 | 32,40 | 32,20 | 32,40 | 12,50% | - |
| 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% | - |