Tenaris (ADRs)
[WKN: 164558 | ISIN: US88031M1099]
Aktienkurse
39,286$ -1,17%
Echtzeit-Aktienkurs Tenaris (ADRs)
Bid: Ask:

Aktienkurse zur Tenaris (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 34,25 35,15 34,15 34,87 0,58% 2.740.012,00
30.11.2023 34,85 35,32 34,24 34,67 2,82% 3.184.396,00
29.11.2023 33,72 33,89 33,55 33,72 0,24% 1.440.962,00
28.11.2023 33,80 34,04 33,60 33,64 -0,27% 1.281.403,00
27.11.2023 34,09 34,16 33,66 33,73 -0,79% 1.725.427,00
24.11.2023 33,83 34,22 33,83 34,00 1,34% 840.879,00
22.11.2023 33,05 33,61 32,80 33,55 -1,35% 2.371.386,00
21.11.2023 34,21 34,31 33,91 34,01 -1,22% 1.548.748,00
20.11.2023 34,13 34,67 34,03 34,43 0,38% 1.485.224,00
17.11.2023 33,75 34,37 33,75 34,30 2,24% 1.597.048,00
16.11.2023 34,48 34,60 33,31 33,55 -2,81% 3.096.301,00
15.11.2023 34,91 35,14 34,49 34,52 -1,60% 1.721.397,00
14.11.2023 35,06 35,20 34,77 35,08 0,80% 2.422.908,00
13.11.2023 34,77 34,98 34,62 34,80 0,43% 1.325.152,00
10.11.2023 34,41 34,67 34,26 34,65 2,45% 1.847.259,00
09.11.2023 33,95 34,27 33,81 33,82 0,77% 1.733.524,00
08.11.2023 33,70 34,06 33,36 33,56 -2,39% 2.405.660,00
07.11.2023 35,06 35,07 34,31 34,38 -2,85% 2.755.202,00
06.11.2023 35,90 35,99 35,29 35,39 1,64% 2.809.728,00
03.11.2023 34,10 35,26 33,82 34,82 0,64% 3.713.748,00