Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,46 | 21,10 | 20,43 | 20,95 | -4,45% | - |
| 25.02.2021 | 0,00 | 21,96 | 0,00 | 21,93 | 16,62% | - |
| 24.02.2021 | 18,41 | 18,88 | 18,40 | 18,80 | 3,41% | - |
| 23.02.2021 | 18,24 | 18,27 | 0,00 | 18,18 | -0,85% | - |
| 22.02.2021 | 18,11 | 18,51 | 18,08 | 18,34 | 4,89% | - |
| 19.02.2021 | 17,55 | 17,60 | 17,37 | 17,48 | 1,25% | - |
| 18.02.2021 | 17,27 | 17,42 | 17,21 | 17,27 | -3,49% | - |
| 17.02.2021 | 17,88 | 17,91 | 17,61 | 17,89 | -2,27% | - |
| 16.02.2021 | 18,41 | 18,41 | 18,02 | 18,31 | 5,23% | - |
| 12.02.2021 | 17,17 | 17,42 | 17,13 | 17,40 | 2,50% | - |
| 11.02.2021 | 17,18 | 17,18 | 16,76 | 16,97 | -1,39% | - |
| 10.02.2021 | 16,99 | 17,22 | 16,88 | 17,21 | 1,41% | - |
| 09.02.2021 | 16,99 | 17,08 | 16,80 | 16,97 | -1,45% | - |
| 08.02.2021 | 17,15 | 17,22 | 16,98 | 17,22 | 3,83% | - |
| 05.02.2021 | 16,70 | 16,81 | 16,49 | 16,59 | 1,10% | - |
| 04.02.2021 | 16,23 | 16,45 | 16,23 | 16,41 | 0,86% | - |
| 03.02.2021 | 16,04 | 16,29 | 15,98 | 16,27 | 1,50% | - |
| 02.02.2021 | 16,03 | 16,03 | 16,03 | 16,03 | 1,49% | - |
| 01.02.2021 | 15,81 | 15,81 | 15,79 | 15,79 | 1,81% | - |
| 29.01.2021 | 15,90 | 15,95 | 15,42 | 15,51 | -3,15% | - |
| 28.01.2021 | 16,04 | 16,10 | 15,77 | 16,02 | 2,89% | - |
| 27.01.2021 | 15,29 | 15,84 | 15,29 | 15,57 | 2,47% | - |
| 26.01.2021 | 15,40 | 15,43 | 15,12 | 15,19 | -0,49% | - |
| 25.01.2021 | 15,18 | 15,27 | 14,95 | 15,27 | -2,15% | - |
| 22.01.2021 | 15,43 | 15,61 | 15,32 | 15,60 | -1,27% | - |
| 21.01.2021 | 16,00 | 16,01 | 15,70 | 15,80 | -3,42% | - |
| 20.01.2021 | 16,36 | 16,36 | 16,36 | 16,36 | -0,43% | - |
| 19.01.2021 | 16,32 | 16,51 | 16,31 | 16,43 | 0,03% | - |
| 15.01.2021 | 16,39 | 16,64 | 16,36 | 16,43 | -5,41% | - |
| 14.01.2021 | 17,34 | 17,53 | 17,22 | 17,37 | 1,34% | - |
| 13.01.2021 | 17,37 | 17,37 | 17,04 | 17,14 | -2,59% | - |
| 12.01.2021 | 17,49 | 17,63 | 17,27 | 17,59 | 2,36% | - |
| 11.01.2021 | 17,18 | 17,19 | 17,18 | 17,19 | -0,46% | - |
| 08.01.2021 | 17,19 | 17,47 | 17,05 | 17,27 | -1,65% | - |
| 07.01.2021 | 17,51 | 17,65 | 17,30 | 17,56 | 0,40% | - |
| 06.01.2021 | 17,40 | 17,68 | 17,34 | 17,49 | 4,79% | - |
| 05.01.2021 | 16,37 | 16,94 | 16,35 | 16,69 | 4,05% | - |
| 04.01.2021 | 16,07 | 16,12 | 15,83 | 16,04 | 0,69% | - |
| 31.12.2020 | 15,94 | 16,02 | 15,86 | 15,93 | -1,18% | - |
| 30.12.2020 | 16,30 | 16,36 | 16,07 | 16,12 | 0,88% | - |
| 29.12.2020 | 16,06 | 16,14 | 15,88 | 15,98 | -0,90% | - |
| 28.12.2020 | 16,13 | 16,13 | 16,12 | 16,12 | -0,09% | - |
| 24.12.2020 | 16,12 | 16,48 | 16,06 | 16,14 | -1,10% | - |
| 23.12.2020 | 16,27 | 16,48 | 16,22 | 16,32 | 2,45% | - |
| 22.12.2020 | 16,08 | 16,09 | 15,85 | 15,93 | -0,34% | - |
| 21.12.2020 | 15,76 | 16,10 | 15,74 | 15,98 | -2,29% | - |
| 18.12.2020 | 16,50 | 16,52 | 16,26 | 16,36 | -1,74% | - |
| 17.12.2020 | 16,59 | 16,71 | 16,51 | 16,65 | 1,77% | - |
| 16.12.2020 | 16,40 | 18,90 | 15,79 | 16,36 | -1,74% | - |
| 15.12.2020 | 16,29 | 16,77 | 16,26 | 16,65 | 1,68% | - |
| 14.12.2020 | 16,37 | 16,42 | 13,90 | 16,37 | -0,58% | - |
| 11.12.2020 | 16,59 | 16,65 | 16,32 | 16,47 | -2,20% | - |
| 10.12.2020 | 16,88 | 16,93 | 16,61 | 16,84 | 1,94% | - |
| 09.12.2020 | 16,52 | 16,53 | 16,52 | 16,52 | -1,11% | - |
| 08.12.2020 | 16,59 | 17,61 | 15,96 | 16,70 | -1,01% | - |
| 07.12.2020 | 16,48 | 17,33 | 15,84 | 16,87 | 5,01% | - |
| 03.12.2020 | 16,07 | 16,07 | 16,07 | 16,07 | 2,26% | - |
| 02.12.2020 | 15,82 | 16,12 | 15,47 | 15,71 | -0,60% | - |
| 01.12.2020 | 15,77 | 15,91 | 15,70 | 15,81 | 4,84% | - |
| 30.11.2020 | 15,67 | 17,07 | 15,08 | 15,08 | -4,26% | - |
| 27.11.2020 | 16,01 | 16,04 | 15,75 | 15,75 | -2,90% | - |
| 25.11.2020 | 16,08 | 16,26 | 16,06 | 16,22 | -0,80% | - |
| 24.11.2020 | 16,29 | 16,48 | 16,21 | 16,35 | 6,14% | - |
| 23.11.2020 | 15,10 | 15,46 | 15,10 | 15,40 | 4,37% | - |
| 20.11.2020 | 14,93 | 14,94 | 14,74 | 14,76 | -1,63% | - |
| 19.11.2020 | 14,77 | 15,01 | 14,69 | 15,00 | 1,94% | - |
| 18.11.2020 | 15,08 | 15,16 | 14,70 | 14,72 | -1,27% | - |
| 17.11.2020 | 14,91 | 14,91 | 14,91 | 14,91 | 1,64% | - |
| 16.11.2020 | 14,53 | 14,70 | 14,48 | 14,67 | 7,16% | - |
| 13.11.2020 | 13,55 | 13,72 | 13,44 | 13,69 | 4,51% | - |
| 12.11.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 0,81% | - |
| 11.11.2020 | 13,02 | 13,20 | 12,88 | 12,99 | 0,04% | - |
| 10.11.2020 | 13,30 | 13,32 | 12,86 | 12,99 | -1,10% | - |
| 09.11.2020 | 0,00 | 13,35 | 0,00 | 13,13 | 10,94% | - |
| 06.11.2020 | 12,13 | 12,20 | 11,77 | 11,84 | -1,09% | - |
| 05.11.2020 | 11,88 | 12,34 | 11,83 | 11,97 | 16,11% | - |
| 04.11.2020 | 10,20 | 10,55 | 10,14 | 10,31 | -0,10% | - |
| 03.11.2020 | 10,31 | 10,33 | 10,16 | 10,32 | 2,38% | - |
| 02.11.2020 | 0,00 | 10,12 | 0,00 | 10,08 | 5,55% | - |
| 30.10.2020 | 9,33 | 9,56 | 9,25 | 9,55 | 4,37% | - |
| 29.10.2020 | 9,08 | 9,24 | 8,87 | 9,15 | -2,56% | - |
| 28.10.2020 | 9,48 | 9,58 | 9,35 | 9,39 | -5,11% | - |
| 27.10.2020 | 9,99 | 10,01 | 9,84 | 9,89 | -2,32% | - |
| 26.10.2020 | 10,15 | 10,19 | 10,04 | 10,13 | -2,41% | - |
| 23.10.2020 | 10,47 | 10,54 | 10,29 | 10,38 | -0,34% | - |
| 22.10.2020 | 10,25 | 10,45 | 10,17 | 10,41 | 2,21% | - |
| 21.10.2020 | 10,35 | 10,48 | 10,19 | 10,19 | -2,95% | - |
| 20.10.2020 | 10,47 | 10,57 | 10,36 | 10,50 | 3,96% | - |
| 19.10.2020 | 0,00 | 10,35 | 0,00 | 10,10 | 2,64% | - |
| 16.10.2020 | 0,00 | 10,01 | 0,00 | 9,84 | 0,51% | - |
| 15.10.2020 | 9,60 | 9,80 | 9,54 | 9,79 | -1,90% | - |
| 14.10.2020 | 10,07 | 10,25 | 9,98 | 9,98 | 0,30% | - |
| 13.10.2020 | 10,01 | 10,05 | 9,82 | 9,95 | -3,49% | - |
| 12.10.2020 | 10,33 | 10,35 | 10,22 | 10,31 | -1,15% | - |
| 09.10.2020 | 10,48 | 10,52 | 10,36 | 10,43 | -0,86% | - |
| 08.10.2020 | 10,40 | 10,53 | 10,35 | 10,52 | 3,14% | - |
| 07.10.2020 | 10,15 | 10,21 | 10,03 | 10,20 | 1,14% | - |
| 06.10.2020 | 10,08 | 10,08 | 10,08 | 10,08 | -0,25% | - |
| 05.10.2020 | 10,11 | 10,11 | 10,10 | 10,11 | 1,81% | - |
| 02.10.2020 | 9,77 | 10,07 | 9,76 | 9,93 | 2,16% | - |