34,589$
-7,49%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid:
Ask:
Aktienkurse zur Tenaris (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 35,40 | 35,59 | 34,02 | 34,61 | -7,44% | 6.606.292,00 |
25.04.2024 | 36,91 | 37,58 | 36,74 | 37,39 | 0,19% | 3.179.696,00 |
24.04.2024 | 37,47 | 37,53 | 37,09 | 37,32 | -1,45% | 2.497.548,00 |
23.04.2024 | 37,24 | 37,88 | 37,10 | 37,87 | 0,29% | 1.562.836,00 |
22.04.2024 | 37,42 | 37,96 | 37,17 | 37,76 | -0,37% | 1.193.715,00 |
19.04.2024 | 37,73 | 38,04 | 37,39 | 37,90 | 1,42% | 1.342.207,00 |
18.04.2024 | 37,46 | 38,09 | 37,25 | 37,37 | -1,92% | 2.224.068,00 |
17.04.2024 | 38,27 | 38,51 | 38,02 | 38,10 | 0,13% | 1.263.293,00 |
16.04.2024 | 37,91 | 38,12 | 37,59 | 38,05 | -0,39% | 1.938.836,00 |
15.04.2024 | 38,90 | 38,97 | 38,19 | 38,20 | -0,86% | 1.318.409,00 |
12.04.2024 | 39,12 | 39,53 | 38,46 | 38,53 | -2,28% | 1.766.298,00 |
11.04.2024 | 39,86 | 39,95 | 39,18 | 39,43 | -1,38% | 1.517.854,00 |
10.04.2024 | 39,50 | 39,99 | 39,37 | 39,98 | 1,01% | 1.658.920,00 |
09.04.2024 | 40,30 | 40,46 | 39,46 | 39,58 | -1,37% | 1.643.610,00 |
08.04.2024 | 40,36 | 40,54 | 39,93 | 40,13 | 0,48% | 1.565.020,00 |
05.04.2024 | 40,03 | 40,15 | 39,63 | 39,94 | 0,25% | 1.240.469,00 |
04.04.2024 | 40,43 | 40,73 | 39,62 | 39,84 | -1,09% | 1.911.326,00 |
03.04.2024 | 39,88 | 40,37 | 39,77 | 40,28 | 2,05% | 1.541.881,00 |
02.04.2024 | 39,71 | 39,82 | 39,16 | 39,47 | -0,05% | 2.005.436,00 |
01.04.2024 | 39,34 | 39,59 | 38,80 | 39,49 | 0,56% | 1.305.261,00 |
28.03.2024 | 39,55 | 39,79 | 39,26 | 39,27 | -1,21% | 2.458.650,00 |
27.03.2024 | 39,52 | 39,89 | 39,45 | 39,75 | 0,66% | 1.734.647,00 |
26.03.2024 | 39,95 | 39,97 | 39,49 | 39,49 | -0,13% | 1.060.941,00 |
25.03.2024 | 39,23 | 39,64 | 39,23 | 39,54 | 0,20% | 1.143.787,00 |
22.03.2024 | 39,72 | 39,76 | 39,39 | 39,46 | 0,08% | 1.165.207,00 |
21.03.2024 | 39,31 | 39,58 | 39,22 | 39,43 | 0,54% | 1.192.166,00 |
20.03.2024 | 38,93 | 39,42 | 38,82 | 39,22 | 0,36% | 2.015.922,00 |
19.03.2024 | 38,62 | 39,16 | 38,54 | 39,08 | 1,43% | 1.098.469,00 |
18.03.2024 | 38,60 | 38,63 | 38,17 | 38,53 | -0,21% | 1.239.583,00 |
15.03.2024 | 38,77 | 38,99 | 38,42 | 38,61 | -0,21% | 1.867.610,00 |
14.03.2024 | 39,08 | 39,08 | 38,57 | 38,69 | -0,85% | 1.788.266,00 |
13.03.2024 | 38,82 | 39,04 | 38,63 | 39,02 | 2,20% | 2.395.568,00 |
12.03.2024 | 38,29 | 38,40 | 37,89 | 38,18 | 0,39% | 1.865.945,00 |
11.03.2024 | 37,76 | 38,03 | 37,35 | 38,03 | 0,72% | 2.535.834,00 |
08.03.2024 | 37,91 | 38,08 | 37,64 | 37,76 | -0,08% | 1.210.037,00 |
07.03.2024 | 37,69 | 37,92 | 37,63 | 37,79 | 1,10% | 1.334.830,00 |
06.03.2024 | 37,29 | 37,52 | 37,18 | 37,38 | 1,58% | 3.139.880,00 |
05.03.2024 | 36,75 | 37,02 | 36,58 | 36,80 | 3,49% | 3.534.104,00 |
04.03.2024 | 35,58 | 35,69 | 35,45 | 35,56 | 0,03% | 1.672.027,00 |
01.03.2024 | 35,45 | 35,90 | 35,15 | 35,55 | 0,99% | 2.097.180,00 |
29.02.2024 | 35,75 | 35,92 | 34,92 | 35,20 | -1,79% | 2.666.887,00 |
28.02.2024 | 36,10 | 36,24 | 35,74 | 35,84 | -0,42% | 1.018.004,00 |
27.02.2024 | 36,30 | 36,42 | 35,89 | 35,99 | -0,36% | 1.462.823,00 |
26.02.2024 | 35,99 | 36,20 | 35,68 | 36,12 | 1,29% | 2.560.990,00 |
23.02.2024 | 35,04 | 35,82 | 34,81 | 35,66 | 1,62% | 2.957.903,00 |
22.02.2024 | 36,18 | 36,62 | 34,45 | 35,09 | 7,77% | 5.880.223,00 |
21.02.2024 | 32,19 | 32,66 | 31,69 | 32,56 | 1,24% | 2.275.553,00 |
20.02.2024 | 31,84 | 32,21 | 31,73 | 32,16 | -0,71% | 2.239.653,00 |
16.02.2024 | 32,45 | 32,65 | 32,21 | 32,39 | -0,55% | 1.635.547,00 |
15.02.2024 | 31,45 | 32,59 | 31,43 | 32,57 | 2,71% | 3.286.951,00 |
14.02.2024 | 31,86 | 31,89 | 31,40 | 31,71 | 0,32% | 2.189.153,00 |
13.02.2024 | 31,75 | 31,91 | 31,44 | 31,61 | -1,59% | 3.252.206,00 |
12.02.2024 | 32,03 | 32,30 | 31,95 | 32,12 | 1,42% | 1.053.625,00 |
09.02.2024 | 31,74 | 31,88 | 31,62 | 31,67 | -0,57% | 926.108,00 |
08.02.2024 | 31,54 | 31,99 | 31,39 | 31,85 | 0,70% | 1.539.090,00 |
07.02.2024 | 31,61 | 31,75 | 31,22 | 31,63 | -0,75% | 2.049.417,00 |
06.02.2024 | 31,50 | 32,09 | 31,45 | 31,87 | 1,59% | 1.983.010,00 |
05.02.2024 | 31,67 | 31,68 | 31,06 | 31,37 | -2,27% | 2.372.273,00 |
02.02.2024 | 32,60 | 32,64 | 32,00 | 32,10 | 0,31% | 3.049.165,00 |
01.02.2024 | 32,14 | 32,35 | 31,82 | 32,00 | 0,60% | 2.733.585,00 |
31.01.2024 | 32,27 | 32,41 | 31,75 | 31,81 | -1,12% | 2.431.346,00 |
30.01.2024 | 31,78 | 32,30 | 31,26 | 32,17 | -0,71% | 3.852.958,00 |
29.01.2024 | 32,64 | 32,71 | 32,04 | 32,40 | -1,73% | 1.766.048,00 |
26.01.2024 | 32,95 | 33,03 | 32,60 | 32,97 | 0,52% | 1.193.300,00 |
25.01.2024 | 32,66 | 32,82 | 32,36 | 32,80 | 0,99% | 1.515.453,00 |
24.01.2024 | 32,68 | 32,70 | 32,23 | 32,48 | 1,82% | 1.815.799,00 |
23.01.2024 | 31,76 | 32,17 | 31,75 | 31,90 | -0,25% | 1.909.190,00 |
22.01.2024 | 32,04 | 32,15 | 31,81 | 31,98 | 0,95% | 2.038.033,00 |
19.01.2024 | 31,71 | 31,71 | 31,33 | 31,68 | 0,28% | 1.779.787,00 |
18.01.2024 | 31,35 | 31,68 | 31,11 | 31,59 | 0,86% | 1.909.210,00 |
17.01.2024 | 31,00 | 31,55 | 30,94 | 31,32 | -0,13% | 1.731.601,00 |
16.01.2024 | 31,62 | 31,86 | 31,29 | 31,36 | -2,94% | 2.865.054,00 |
12.01.2024 | 32,47 | 32,63 | 32,18 | 32,31 | 0,09% | 2.174.733,00 |
11.01.2024 | 32,57 | 32,67 | 32,02 | 32,28 | 0,09% | 2.012.046,00 |
10.01.2024 | 32,41 | 32,62 | 32,17 | 32,25 | -1,16% | 2.398.037,00 |
09.01.2024 | 33,18 | 33,23 | 32,49 | 32,63 | -2,63% | 2.753.298,00 |
08.01.2024 | 33,85 | 33,87 | 32,99 | 33,51 | -1,30% | 3.223.022,00 |
05.01.2024 | 33,93 | 34,20 | 33,78 | 33,95 | 0,53% | 1.197.660,00 |
04.01.2024 | 34,44 | 34,54 | 33,77 | 33,77 | -2,46% | 2.305.050,00 |
03.01.2024 | 34,19 | 34,74 | 34,04 | 34,62 | 0,29% | 1.958.112,00 |
02.01.2024 | 34,70 | 35,00 | 34,41 | 34,52 | -0,69% | 1.592.486,00 |
29.12.2023 | 35,15 | 35,16 | 34,67 | 34,76 | -0,66% | 1.177.421,00 |
28.12.2023 | 35,60 | 35,62 | 34,98 | 34,99 | -1,77% | 1.483.359,00 |
27.12.2023 | 35,84 | 35,89 | 35,49 | 35,62 | 0,28% | 1.390.877,00 |
26.12.2023 | 35,63 | 35,90 | 35,47 | 35,52 | 0,77% | 1.204.073,00 |
22.12.2023 | 35,47 | 35,57 | 35,22 | 35,25 | -0,11% | 1.188.826,00 |
21.12.2023 | 35,00 | 35,30 | 34,90 | 35,29 | 2,08% | 1.535.983,00 |
20.12.2023 | 35,02 | 35,33 | 34,55 | 34,57 | -1,48% | 1.892.301,00 |
19.12.2023 | 34,74 | 35,15 | 34,56 | 35,09 | 1,83% | 1.631.420,00 |
18.12.2023 | 34,79 | 35,14 | 34,43 | 34,46 | 0,97% | 2.031.870,00 |
15.12.2023 | 34,07 | 34,31 | 33,76 | 34,13 | -0,96% | 3.437.925,00 |
14.12.2023 | 33,73 | 34,54 | 33,72 | 34,46 | 2,62% | 2.307.912,00 |
13.12.2023 | 33,05 | 33,59 | 32,87 | 33,58 | 2,00% | 1.940.919,00 |
12.12.2023 | 33,20 | 33,20 | 32,69 | 32,92 | -1,64% | 1.828.644,00 |
11.12.2023 | 33,57 | 33,71 | 33,16 | 33,47 | -1,44% | 2.747.276,00 |
08.12.2023 | 33,63 | 34,08 | 33,58 | 33,96 | 1,19% | 1.588.709,00 |
07.12.2023 | 33,83 | 33,90 | 33,34 | 33,56 | 0,54% | 2.319.412,00 |
06.12.2023 | 34,00 | 34,12 | 33,38 | 33,38 | -2,43% | 1.631.453,00 |
05.12.2023 | 34,36 | 34,45 | 34,19 | 34,21 | -1,33% | 1.772.628,00 |
04.12.2023 | 34,32 | 34,87 | 34,17 | 34,67 | -0,57% | 2.402.235,00 |