Deutsche Märkte öffnen in 8 Stunden 37 Minuten

Tenaris S.A. (TS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,87+2,03 (+7,86%)
Börsenschluss: 04:00PM EDT
27,87 0,00 (0,00%)
Nachbörse: 04:34PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202227,8228,1527,5527,8727,872.081.492
30. Sept. 202225,2426,3125,1325,8425,842.882.700
29. Sept. 202225,9026,1525,4826,1426,142.763.200
28. Sept. 202225,5726,6525,4726,5726,572.414.700
27. Sept. 202225,0025,5624,6825,2825,282.780.400
26. Sept. 202224,4224,9023,9824,1024,102.321.200
23. Sept. 202225,1425,2023,9624,2924,293.330.200
22. Sept. 202226,9827,2426,4926,5126,511.465.200
21. Sept. 202227,7627,8526,5926,6226,621.899.400
20. Sept. 202226,8626,9826,3026,8826,881.998.300
19. Sept. 202226,1927,4226,1727,3727,371.585.800
16. Sept. 202227,0027,2526,6727,2427,241.882.700
15. Sept. 202227,9828,1027,3827,5127,512.043.000
14. Sept. 202228,3128,8428,0428,2528,251.827.700
13. Sept. 202228,2028,8128,0928,1928,191.985.900
12. Sept. 202229,0229,0928,6328,8428,841.276.000
09. Sept. 202228,0428,6127,9028,4828,481.345.100
08. Sept. 202226,5126,9026,3926,7826,781.746.100
07. Sept. 202226,8926,8926,1426,7926,791.593.000
06. Sept. 202227,6227,7127,0027,1227,121.907.800
02. Sept. 202228,0028,5327,6527,7527,751.988.300
01. Sept. 202227,3327,4326,7826,9226,923.120.200
31. Aug. 202226,8427,8626,7727,3227,321.839.400
30. Aug. 202228,3628,3727,3527,6727,671.753.200
29. Aug. 202228,5629,2928,4629,0429,041.581.500
26. Aug. 202228,1628,4927,7527,8927,891.370.800
25. Aug. 202228,1528,3427,9528,2328,231.629.800
24. Aug. 202227,4727,9527,3027,8827,881.737.700
23. Aug. 202226,9827,9026,9527,5227,522.095.500
22. Aug. 202225,4925,8125,0825,8025,802.006.800
19. Aug. 202226,1326,2725,8425,8425,841.313.500
18. Aug. 202226,9527,0526,7126,9126,911.163.200
17. Aug. 202225,5726,1825,5026,0126,011.795.200
16. Aug. 202226,7626,8625,9826,1226,121.617.500
15. Aug. 202226,6126,6825,9626,5426,541.107.800
12. Aug. 202227,1127,3826,8127,3827,381.233.200
11. Aug. 202227,0827,3227,0327,0727,071.398.900
10. Aug. 202226,4326,6826,0526,6226,621.505.000
09. Aug. 202226,6026,8226,2026,3526,351.751.000
08. Aug. 202226,4426,5726,0426,1226,121.937.200
05. Aug. 202224,9525,7524,8725,5325,532.259.300
04. Aug. 202226,0326,8025,3425,4125,413.994.500
03. Aug. 202227,5427,5426,4526,6126,612.273.100
02. Aug. 202227,1827,4326,7827,0227,021.824.100
01. Aug. 202227,8727,8827,0827,2427,242.518.200
29. Juli 202227,3628,0927,2828,0628,062.375.200
28. Juli 202227,0227,1326,4726,9526,952.620.300
27. Juli 202226,0127,1925,8027,1227,123.245.500
26. Juli 202225,8926,0425,4525,5725,571.530.800
25. Juli 202225,5526,0125,3726,0026,001.610.200
22. Juli 202225,7125,9525,1325,2725,271.730.800
21. Juli 202224,9225,5524,8025,5525,551.811.000
20. Juli 202225,8725,9725,5925,8225,822.342.900
19. Juli 202225,6226,5425,6026,3726,372.336.900
18. Juli 202225,9225,9825,6325,7925,792.814.600
15. Juli 202224,5524,8024,2324,7724,771.779.700
14. Juli 202223,7924,3223,6524,2824,281.714.200
13. Juli 202224,9425,5724,9025,2725,271.660.400
12. Juli 202225,2325,5525,0325,4225,422.183.100
11. Juli 202225,6526,1825,4326,0026,002.847.400
08. Juli 202225,7626,0425,3825,8925,893.634.800
07. Juli 202224,3125,0524,3124,9024,903.376.400
06. Juli 202223,0623,3522,2422,8922,893.131.000
05. Juli 202224,1724,2423,2823,7623,762.999.500
01. Juli 202225,6825,8224,7225,5125,512.085.200
30. Juni 202225,6825,9425,2025,6925,692.153.800
29. Juni 202227,0027,1525,9626,0126,012.147.400
28. Juni 202226,8727,2126,5426,8426,841.916.600
27. Juni 202226,2726,5525,9926,5026,502.828.600
24. Juni 202226,0926,3025,6026,0726,072.579.900
23. Juni 202226,3326,4625,1025,5125,512.959.400
22. Juni 202226,4627,0126,2826,7026,702.572.200
21. Juni 202227,9528,3227,7227,9327,931.934.300
17. Juni 202227,4827,6926,9327,2127,219.525.200
16. Juni 202228,0728,2427,2427,3327,333.489.700
15. Juni 202229,5229,7528,4928,9928,992.951.800
14. Juni 202230,6730,7829,1429,6029,602.495.400
13. Juni 202230,9230,9229,7930,3230,322.248.600
10. Juni 202231,3731,5030,8531,1031,102.666.200
09. Juni 202232,7933,0032,1532,2032,202.591.200
08. Juni 202234,3234,4733,7733,9033,901.541.600
07. Juni 202234,0134,6933,9434,5334,531.209.800
06. Juni 202234,3334,4433,9834,1234,121.041.400
03. Juni 202233,4734,2333,4734,1434,141.827.600
02. Juni 202233,8834,2133,6233,9033,902.147.300
01. Juni 202233,9034,3633,3333,7233,722.083.800
31. Mai 202234,1634,4033,0933,3433,342.823.200
27. Mai 202233,8534,7633,8034,4634,461.903.400
26. Mai 202233,3634,1233,3633,9933,991.871.600
25. Mai 202232,8333,3132,6633,1733,171.612.700
24. Mai 202232,4633,1932,3433,0133,011.870.800
23. Mai 202232,2833,0432,0932,9432,941.916.700
23. Mai 20220.56 Dividende
20. Mai 202232,3732,7731,6732,3531,792.050.800
19. Mai 202231,3432,4431,2732,0831,522.414.100
18. Mai 202233,5133,6331,8832,1231,562.350.100
17. Mai 202232,6333,0132,3432,8432,272.677.600
16. Mai 202231,6532,4531,6332,2731,712.705.700
13. Mai 202229,8431,0029,8330,9230,382.856.500
12. Mai 202229,5129,7228,8929,6929,182.586.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...