25,700€
1,18%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 25,50 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 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% | - |
| 30.04.2024 | 31,60 | 31,60 | 30,80 | 30,80 | -2,53% | - |
| 29.04.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -2,47% | - |