26,300€
0,38%
Echtzeit-Aktienkurs Tenaris S A
Bid:
Ask:
Aktienkurse zur Tenaris S A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 26,00 | 26,40 | 26,00 | 26,20 | 0,00% | - |
17.09.2024 | 25,60 | 26,40 | 25,60 | 26,20 | 1,55% | - |
16.09.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | - |
13.09.2024 | 25,40 | 25,60 | 25,40 | 25,40 | 0,00% | - |
12.09.2024 | 25,40 | 25,60 | 25,40 | 25,40 | 0,00% | - |
11.09.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,00% | - |
10.09.2024 | 25,60 | 25,60 | 25,20 | 25,40 | -1,55% | - |
09.09.2024 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | - |
06.09.2024 | 25,60 | 25,80 | 25,60 | 25,60 | -0,78% | - |
05.09.2024 | 26,00 | 26,20 | 25,80 | 25,80 | -0,77% | - |
04.09.2024 | 26,20 | 26,80 | 26,00 | 26,00 | -1,52% | - |
03.09.2024 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | - |
02.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
30.08.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | - |
29.08.2024 | 24,80 | 26,40 | 24,80 | 26,20 | 4,80% | 14,00 |
28.08.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
27.08.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | - |
26.08.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | - |
23.08.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | - |
22.08.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | - |
21.08.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
20.08.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | - |
19.08.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | - |
16.08.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
15.08.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | - |
14.08.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | - |
13.08.2024 | 25,40 | 25,40 | 25,20 | 25,40 | -0,78% | - |
12.08.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
09.08.2024 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | - |
08.08.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | - |
07.08.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | - |
06.08.2024 | 25,40 | 25,40 | 25,20 | 25,40 | -0,78% | - |
05.08.2024 | 25,60 | 25,60 | 24,80 | 25,60 | 0,00% | - |
02.08.2024 | 26,40 | 26,60 | 25,60 | 25,60 | -3,03% | - |
01.08.2024 | 29,20 | 29,20 | 26,40 | 26,40 | -10,20% | - |
31.07.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 1,38% | - |
30.07.2024 | 29,00 | 29,20 | 28,80 | 29,00 | 0,00% | - |
29.07.2024 | 29,00 | 29,20 | 28,80 | 29,00 | -0,68% | - |
26.07.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | - |
25.07.2024 | 28,40 | 29,20 | 28,40 | 29,00 | 2,11% | - |
24.07.2024 | 28,60 | 29,00 | 28,40 | 28,40 | -0,70% | - |
23.07.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | - |
22.07.2024 | 28,80 | 29,20 | 28,80 | 29,00 | 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 | -0,70% | - |
12.07.2024 | 28,40 | 28,80 | 28,40 | 28,60 | 0,00% | - |
11.07.2024 | 28,40 | 28,60 | 28,20 | 28,60 | 0,70% | - |
10.07.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 0,71% | - |
09.07.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 8,00 |
08.07.2024 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
05.07.2024 | 28,60 | 28,80 | 28,40 | 28,40 | 0,00% | - |
04.07.2024 | 28,00 | 28,60 | 28,00 | 28,40 | -0,70% | - |
03.07.2024 | 28,40 | 28,80 | 28,40 | 28,60 | 0,00% | - |
02.07.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
01.07.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | - |
28.06.2024 | 27,60 | 28,60 | 27,60 | 28,40 | 2,16% | - |
27.06.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | - |
26.06.2024 | 28,40 | 28,40 | 28,00 | 28,20 | -1,40% | - |
25.06.2024 | 28,60 | 28,80 | 28,60 | 28,60 | -1,38% | - |
24.06.2024 | 28,20 | 29,20 | 28,20 | 29,00 | 2,11% | - |
21.06.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
20.06.2024 | 28,80 | 29,00 | 28,80 | 28,80 | 0,70% | - |
19.06.2024 | 28,60 | 28,60 | 28,00 | 28,60 | -1,38% | - |
18.06.2024 | 28,80 | 29,20 | 28,80 | 29,00 | 0,00% | - |
17.06.2024 | 28,20 | 29,00 | 28,20 | 29,00 | 2,11% | 35,00 |
14.06.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -2,07% | - |
13.06.2024 | 29,20 | 29,20 | 28,80 | 29,00 | -1,36% | - |
12.06.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | - |
11.06.2024 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | - |
10.06.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | - |
07.06.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 0,00% | - |
06.06.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
05.06.2024 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | - |
04.06.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
03.06.2024 | 30,20 | 30,20 | 29,40 | 29,60 | -1,99% | - |
31.05.2024 | 30,00 | 30,20 | 29,80 | 30,20 | 0,67% | - |
30.05.2024 | 30,20 | 30,40 | 30,00 | 30,00 | -1,32% | - |
29.05.2024 | 31,40 | 31,40 | 30,40 | 30,40 | -3,80% | - |
28.05.2024 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | - |
27.05.2024 | 30,60 | 31,00 | 30,00 | 30,80 | 0,00% | - |
24.05.2024 | 30,60 | 31,20 | 30,60 | 30,80 | 0,00% | - |
23.05.2024 | 30,80 | 31,20 | 30,80 | 30,80 | -0,65% | - |
22.05.2024 | 31,40 | 31,60 | 31,00 | 31,00 | -1,90% | - |
21.05.2024 | 31,60 | 31,80 | 31,60 | 31,60 | -0,63% | - |
20.05.2024 | 32,00 | 32,00 | 31,40 | 31,80 | -1,24% | - |
17.05.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
16.05.2024 | 32,20 | 32,20 | 32,00 | 32,20 | -0,62% | - |
15.05.2024 | 32,20 | 32,40 | 32,00 | 32,40 | 0,00% | - |
14.05.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 0,62% | - |
13.05.2024 | 31,40 | 32,20 | 31,40 | 32,20 | 1,90% | - |
10.05.2024 | 31,80 | 32,00 | 31,60 | 31,60 | -1,25% | - |
09.05.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 2,56% | - |
08.05.2024 | 31,60 | 31,60 | 31,20 | 31,20 | -1,27% | - |
07.05.2024 | 31,40 | 31,80 | 31,40 | 31,60 | 0,00% | - |
06.05.2024 | 31,20 | 31,80 | 31,20 | 31,60 | 1,28% | - |
03.05.2024 | 31,00 | 31,20 | 30,80 | 31,20 | 0,65% | - |
02.05.2024 | 30,80 | 31,40 | 30,80 | 31,00 | 0,65% | - |