Tenaris S.A. TEN
MIL · Italien · Nicht-Energie-Rohstoffe
€24,46+0,11 (+0,45 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,46 | +0,45 % | €24,25 | €24,70 | €24,08 | 1,33M |
| 2026-09-30 | €24,35 | +0,21 % | €24,32 | €24,46 | €24,14 | 897,34K |
| 2026-09-29 | €24,30 | -2,02 % | €24,69 | €24,77 | €24,12 | 982,45K |
| 2026-09-28 | €24,80 | +1,56 % | €24,48 | €24,87 | €24,36 | 873,01K |
| 2026-09-25 | €24,42 | -1,89 % | €24,69 | €24,72 | €24,27 | 1,07M |
| 2026-09-24 | €24,89 | +0,85 % | €24,71 | €25,09 | €24,64 | 1,19M |
| 2026-09-23 | €24,68 | +0,53 % | €24,28 | €24,70 | €24,18 | 913,71K |
| 2026-09-22 | €24,55 | +0,86 % | €24,48 | €24,61 | €23,90 | 1,12M |
| 2026-09-21 | €24,34 | -0,37 % | €24,42 | €24,69 | €24,23 | 1,02M |
| 2026-09-18 | €24,43 | -0,33 % | €24,59 | €24,65 | €24,21 | 2,58M |
| 2026-09-17 | €24,51 | -0,77 % | €24,60 | €24,82 | €24,48 | 872,14K |
| 2026-09-16 | €24,70 | +1,02 % | €24,60 | €25,03 | €24,57 | 1,09M |
| 2026-09-15 | €24,45 | +3,30 % | €23,92 | €24,52 | €23,69 | 905,03K |
| 2026-09-14 | €23,67 | -3,98 % | €24,83 | €24,88 | €23,67 | 1,00M |
| 2026-09-11 | €24,65 | +1,27 % | €24,47 | €24,80 | €24,41 | 719,67K |
| 2026-09-10 | €24,34 | -1,42 % | €24,69 | €25,05 | €24,25 | 886,19K |
| 2026-09-09 | €24,69 | -0,28 % | €24,53 | €24,94 | €24,35 | 1,18M |
| 2026-09-08 | €24,76 | +1,35 % | €24,46 | €24,91 | €24,37 | 961,29K |
| 2026-09-07 | €24,43 | +1,12 % | €24,40 | €24,65 | €24,34 | 503,52K |
| 2026-09-04 | €24,16 | -0,86 % | €24,37 | €24,40 | €23,94 | 777,20K |
| 2026-09-03 | €24,37 | +1,33 % | €24,13 | €24,48 | €24,08 | 1,02M |
| 2026-09-02 | €24,05 | -1,39 % | €24,40 | €24,40 | €23,66 | 1,14M |
| 2026-09-01 | €24,39 | +1,92 % | €24,00 | €24,39 | €23,87 | 1,07M |
| 2026-08-31 | €23,93 | +2,97 % | €23,55 | €24,39 | €23,53 | 2,74M |
| 2026-08-28 | €23,24 | +0,65 % | €23,40 | €23,55 | €23,17 | 1,24M |
| 2026-08-27 | €23,09 | -0,26 % | €23,16 | €23,38 | €22,97 | 1,46M |
| 2026-08-26 | €23,15 | -0,69 % | €23,11 | €23,36 | €23,09 | 1,57M |
| 2026-08-25 | €23,31 | +3,74 % | €22,85 | €23,31 | €22,75 | 1,67M |
| 2026-08-24 | €22,47 | +0,45 % | €22,54 | €22,82 | €22,41 | 1,25M |
| 2026-08-21 | €22,37 | -2,44 % | €22,64 | €22,80 | €22,28 | 1,41M |
| 2026-08-20 | €22,93 | +0,75 % | €22,82 | €23,17 | €22,61 | 1,98M |
| 2026-08-19 | €22,76 | -0,52 % | €22,96 | €23,12 | €22,76 | 1,58M |
| 2026-08-18 | €22,88 | -0,35 % | €23,03 | €23,17 | €22,85 | 1,59M |
| 2026-08-17 | €22,96 | -1,12 % | €23,15 | €23,28 | €22,96 | 1,37M |
| 2026-08-14 | €23,22 | +0,83 % | €23,00 | €23,22 | €22,69 | 1,21M |
| 2026-08-13 | €23,03 | -0,26 % | €23,14 | €23,15 | €22,68 | 1,24M |
| 2026-08-12 | €23,09 | -0,60 % | €23,25 | €23,41 | €23,01 | 1,47M |
| 2026-08-11 | €23,23 | -0,30 % | €23,53 | €23,77 | €23,14 | 1,86M |
| 2026-08-10 | €23,30 | +0,69 % | €23,00 | €23,39 | €22,88 | 2,02M |
| 2026-08-07 | €23,14 | +0,74 % | €23,10 | €23,33 | €22,96 | 2,53M |
| 2026-08-06 | €22,97 | -7,08 % | €24,22 | €24,80 | €22,94 | 5,02M |
| 2026-08-05 | €24,72 | -1,51 % | €25,03 | €25,30 | €24,72 | 966,05K |
| 2026-08-04 | €25,10 | +1,21 % | €24,95 | €25,28 | €24,68 | 1,40M |
| 2026-08-03 | €24,80 | -0,56 % | €24,63 | €24,91 | €24,25 | 1,12M |
| 2026-07-31 | €24,94 | +2,42 % | €24,42 | €24,96 | €24,41 | 1,85M |
| 2026-07-30 | €24,35 | -1,14 % | €24,41 | €24,52 | €24,19 | 1,35M |
| 2026-07-29 | €24,63 | +1,23 % | €24,54 | €25,01 | €24,44 | 1,18M |
| 2026-07-28 | €24,33 | -1,86 % | €24,52 | €24,81 | €24,30 | 1,17M |
| 2026-07-27 | €24,79 | -2,86 % | €25,19 | €25,28 | €24,78 | 1,03M |
| 2026-07-24 | €25,52 | 0,00 % | €25,26 | €25,80 | €25,04 | 1,07M |
| 2026-07-23 | €25,52 | -0,12 % | €25,70 | €25,87 | €25,52 | 1,08M |
| 2026-07-22 | €25,55 | +3,02 % | €24,79 | €25,70 | €24,71 | 1,70M |
| 2026-07-21 | €24,80 | -0,36 % | €24,62 | €24,80 | €24,21 | 1,09M |
| 2026-07-20 | €24,89 | +0,40 % | €25,09 | €25,33 | €24,79 | 1,10M |
| 2026-07-17 | €24,79 | +1,14 % | €24,42 | €24,79 | €24,16 | 651,07K |
| 2026-07-16 | €24,51 | -0,08 % | €24,90 | €25,11 | €24,42 | 1,05M |
| 2026-07-15 | €24,53 | +0,12 % | €24,69 | €25,01 | €24,49 | 1,07M |
| 2026-07-14 | €24,50 | -0,16 % | €24,71 | €24,87 | €24,38 | 1,03M |
| 2026-07-13 | €24,54 | +1,70 % | €24,58 | €24,69 | €24,11 | 1,21M |
| 2026-07-10 | €24,13 | +0,75 % | €24,00 | €24,36 | €23,98 | 985,00K |
| 2026-07-09 | €23,95 | -0,42 % | €24,00 | €24,05 | €23,75 | 729,53K |
| 2026-07-08 | €24,05 | +2,60 % | €24,01 | €24,23 | €23,64 | 1,50M |
| 2026-07-07 | €23,44 | -0,89 % | €23,50 | €23,82 | €23,36 | 1,13M |
| 2026-07-06 | €23,65 | -0,13 % | €23,58 | €23,82 | €23,45 | 830,84K |
| 2026-07-03 | €23,68 | +0,38 % | €23,89 | €23,90 | €23,61 | 633,04K |
| 2026-07-02 | €23,59 | -1,21 % | €23,67 | €23,93 | €23,52 | 1,11M |
| 2026-07-01 | €23,88 | -1,36 % | €24,22 | €24,25 | €23,73 | 931,56K |
| 2026-06-30 | €24,21 | -1,59 % | €24,55 | €24,74 | €24,18 | 1,24M |
| 2026-06-29 | €24,60 | -0,28 % | €24,65 | €24,88 | €24,60 | 1,15M |
| 2026-06-26 | €24,67 | -1,67 % | €25,02 | €25,13 | €24,67 | 860,34K |
| 2026-06-25 | €25,09 | +1,01 % | €24,72 | €25,15 | €24,65 | 1,05M |
| 2026-06-24 | €24,84 | -2,17 % | €25,65 | €25,65 | €24,70 | 1,19M |
| 2026-06-23 | €25,39 | +0,28 % | €25,19 | €25,46 | €24,97 | 1,26M |
| 2026-06-22 | €25,32 | +0,60 % | €25,36 | €25,56 | €25,00 | 1,14M |
| 2026-06-19 | €25,17 | +1,99 % | €25,17 | €25,31 | €24,80 | 4,24M |
| 2026-06-18 | €24,68 | -4,49 % | €25,85 | €25,85 | €24,63 | 2,04M |
| 2026-06-17 | €25,84 | -1,15 % | €26,00 | €26,33 | €25,79 | 1,54M |
| 2026-06-16 | €26,14 | -1,77 % | €26,63 | €26,74 | €26,05 | 1,11M |
| 2026-06-15 | €26,61 | -1,88 % | €26,85 | €26,96 | €26,37 | 1,47M |
| 2026-06-12 | €27,12 | -0,15 % | €26,62 | €27,12 | €26,39 | 1,61M |
| 2026-06-11 | €27,16 | +1,80 % | €26,87 | €27,34 | €26,84 | 1,14M |
| 2026-06-10 | €26,68 | +1,33 % | €26,55 | €26,79 | €26,39 | 1,07M |
| 2026-06-09 | €26,33 | -3,13 % | €27,13 | €27,33 | €26,33 | 1,35M |
| 2026-06-08 | €27,18 | +0,30 % | €27,00 | €27,40 | €26,95 | 1,08M |
| 2026-06-05 | €27,10 | -1,02 % | €27,50 | €27,82 | €27,10 | 1,36M |
| 2026-06-04 | €27,38 | -1,12 % | €27,57 | €27,69 | €26,99 | 1,08M |
| 2026-06-03 | €27,69 | +0,73 % | €27,49 | €27,75 | €27,33 | 1,32M |
| 2026-06-02 | €27,49 | +2,08 % | €26,73 | €27,57 | €26,66 | 1,28M |
| 2026-06-01 | €26,93 | +3,22 % | €26,30 | €26,99 | €26,29 | 1,49M |
| 2026-05-29 | €26,09 | +0,81 % | €25,70 | €26,43 | €25,55 | 7,13M |