Tenaris

TENR
🏛️ Deutschland →
15.16
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 9.28 9.28 9.28 9.28 0.0M
2021-12-29 9.31 9.31 9.31 9.31 0.0M
2021-12-28 9.28 9.28 9.28 9.28 0.0M
2021-12-27 9.15 9.15 9.15 9.15 0.0M
2021-12-23 9.18 9.18 9.18 9.18 0.0M
2021-12-22 9.16 9.16 9.16 9.16 0.0M
2021-12-21 8.97 8.97 8.97 8.97 0.0M
2021-12-20 8.84 8.84 8.77 8.77 0.0M
2021-12-17 9.01 9.01 8.97 8.97 0.0M
2021-12-16 9.09 9.09 9.09 9.09 0.0M
2021-12-15 9.05 9.05 9.05 9.05 0.0M
2021-12-14 8.92 8.92 8.92 8.92 0.0M
2021-12-13 8.79 8.79 8.79 8.79 0.0M
2021-12-10 9.04 9.10 9.04 9.10 0.0M
2021-12-09 9.18 9.18 9.18 9.18 0.0M
2021-12-08 9.21 9.21 9.21 9.21 0.0M
2021-12-07 9.14 9.14 9.14 9.14 0.0M
2021-12-06 8.98 8.98 8.98 8.98 0.0M
2021-12-03 9.05 9.05 9.05 9.05 0.0M
2021-12-02 8.81 8.81 8.81 8.81 0.0M
2021-12-01 8.77 8.77 8.77 8.77 0.0M
2021-11-30 8.79 8.79 8.72 8.72 0.0M
2021-11-29 9.04 9.10 9.01 9.01 0.0M
2021-11-26 9.44 9.44 9.44 9.44 0.0M
2021-11-25 9.67 9.67 9.67 9.67 0.0M
2021-11-24 9.64 9.64 9.64 9.64 0.0M
2021-11-23 9.49 9.49 9.49 9.49 0.0M
2021-11-22 9.45 9.45 9.45 9.45 0.0M
2021-11-19 9.83 9.83 9.83 9.83 0.0M
2021-11-18 9.95 9.95 9.95 9.95 0.0M
2021-11-17 10.26 10.26 10.26 10.26 0.0M
2021-11-16 10.32 10.32 10.32 10.32 0.0M
2021-11-15 10.40 10.40 10.40 10.40 0.0M
2021-11-12 10.43 10.43 10.43 10.43 0.0M
2021-11-11 10.42 10.42 10.42 10.42 0.0M
2021-11-10 10.98 10.98 10.98 10.98 0.0M
2021-11-09 10.97 10.97 10.97 10.97 0.0M
2021-11-08 10.71 10.71 10.71 10.71 0.0M
2021-11-05 10.42 10.42 10.42 10.42 0.0M
2021-11-04 9.77 9.77 9.77 9.77 0.0M
2021-11-03 9.97 9.97 9.97 9.97 0.0M
2021-11-02 9.88 9.88 9.88 9.88 0.0M
2021-11-01 9.72 9.72 9.72 9.72 0.0M
2021-10-29 9.70 9.70 9.70 9.70 0.0M
2021-10-28 9.80 9.80 9.65 9.65 0.0M
2021-10-27 10.11 10.11 10.11 10.11 0.0M
2021-10-26 10.07 10.07 10.07 10.07 0.0M
2021-10-25 9.95 9.95 9.95 9.95 0.0M
2021-10-22 9.98 9.98 9.98 9.98 0.0M
2021-10-21 10.12 10.12 10.12 10.12 0.0M
2021-10-20 9.98 9.98 9.98 9.98 0.0M
2021-10-19 9.86 9.86 9.86 9.86 0.0M
2021-10-18 9.91 9.91 9.89 9.89 0.0M
2021-10-15 9.73 9.73 9.73 9.73 0.0M
2021-10-14 9.62 9.62 9.62 9.62 0.0M
2021-10-13 9.66 9.66 9.66 9.66 0.0M
2021-10-12 9.65 9.65 9.65 9.65 0.0M
2021-10-11 9.63 9.80 9.63 9.80 0.0M
2021-10-08 9.20 9.20 9.20 9.20 0.0M
2021-10-07 9.18 9.18 9.18 9.18 0.0M
2021-10-06 9.37 9.37 9.37 9.37 0.0M
2021-10-05 9.33 9.33 9.33 9.33 0.0M
2021-10-04 9.13 9.13 9.13 9.13 0.0M
2021-10-01 9.14 9.14 9.14 9.14 0.0M
2021-09-30 9.02 9.02 9.02 9.02 0.0M
2021-09-29 8.87 8.87 8.87 8.87 0.0M
2021-09-28 8.96 8.96 8.96 8.96 0.0M
2021-09-27 8.69 8.69 8.69 8.69 0.0M
2021-09-24 8.64 8.64 8.64 8.64 0.0M
2021-09-23 8.46 8.46 8.46 8.46 0.0M
2021-09-22 8.21 8.21 8.21 8.21 0.0M
2021-09-21 8.22 8.22 8.22 8.22 0.0M
2021-09-20 8.31 8.31 8.31 8.31 0.0M
2021-09-17 8.77 8.77 8.77 8.77 0.0M
2021-09-16 8.90 8.90 8.90 8.90 0.0M
2021-09-15 8.56 8.56 8.56 8.56 0.0M
2021-09-14 8.63 8.63 8.63 8.63 0.0M
2021-09-13 8.33 8.33 8.33 8.33 0.0M
2021-09-10 8.38 8.38 8.38 8.38 0.0M
2021-09-09 8.29 8.29 8.29 8.29 0.0M
2021-09-08 8.54 8.54 8.54 8.54 0.0M
2021-09-07 8.50 8.50 8.50 8.50 0.0M
2021-09-06 8.53 8.53 8.53 8.53 0.0M
2021-09-03 8.62 8.62 8.62 8.62 0.0M
2021-09-02 8.55 8.55 8.55 8.55 0.0M
2021-09-01 8.48 8.48 8.48 8.48 0.0M
2021-08-31 8.48 8.57 8.48 8.57 0.0M
2021-08-30 8.55 8.55 8.55 8.55 0.0M
2021-08-27 8.41 8.41 8.41 8.41 0.0M
2021-08-26 8.33 8.33 8.33 8.33 0.0M
2021-08-25 8.32 8.32 8.32 8.32 0.0M
2021-08-24 8.25 8.25 8.25 8.25 0.0M
2021-08-23 8.11 8.11 8.11 8.11 0.0M
2021-08-20 8.19 8.19 8.19 8.19 0.0M
2021-08-19 8.43 8.43 8.43 8.43 0.0M
2021-08-18 8.49 8.49 8.49 8.49 0.0M
2021-08-17 8.50 8.50 8.50 8.50 0.0M
2021-08-16 8.63 8.63 8.63 8.63 0.0M
2021-08-13 8.78 8.78 8.78 8.78 0.0M
2021-08-12 8.87 8.87 8.87 8.87 0.0M
2021-08-11 8.73 8.73 8.73 8.73 0.0M
2021-08-10 8.68 8.68 8.68 8.68 0.0M
2021-08-09 8.69 8.71 8.69 8.71 0.0M
2021-08-06 8.46 8.46 8.46 8.46 0.0M
2021-08-05 8.44 8.44 8.44 8.44 0.0M
2021-08-04 8.68 8.73 8.68 8.73 0.0M
2021-08-03 8.59 8.59 8.59 8.59 0.0M
2021-08-02 8.70 8.70 8.70 8.70 0.0M
2021-07-30 8.73 8.73 8.73 8.73 0.0M
2021-07-29 8.79 8.79 8.79 8.79 0.0M
2021-07-28 8.72 8.72 8.72 8.72 0.0M
2021-07-27 8.85 8.85 8.85 8.85 0.0M
2021-07-26 8.60 8.60 8.59 8.59 0.0M
2021-07-23 8.54 8.54 8.54 8.54 0.0M
2021-07-22 8.61 8.61 8.61 8.61 0.0M
2021-07-21 8.37 8.37 8.37 8.37 0.0M
2021-07-20 8.32 8.32 8.32 8.32 0.0M
2021-07-19 8.47 8.47 8.47 8.47 0.0M
2021-07-16 8.63 8.63 8.63 8.63 0.0M
2021-07-15 8.84 8.84 8.84 8.84 0.0M
2021-07-14 8.91 8.91 8.91 8.91 0.0M
2021-07-13 9.03 9.03 9.03 9.03 0.0M
2021-07-12 9.04 9.04 9.04 9.04 0.0M
2021-07-09 8.73 8.73 8.73 8.73 0.0M
2021-07-08 8.90 8.90 8.90 8.90 0.0M
2021-07-07 8.96 8.96 8.90 8.90 0.0M
2021-07-06 9.46 9.46 9.46 9.46 0.0M
2021-07-05 9.39 9.39 9.39 9.39 0.0M
2021-07-02 9.40 9.40 9.40 9.40 0.0M
2021-07-01 9.30 9.30 9.30 9.30 0.0M
2021-06-30 9.18 9.18 9.18 9.18 0.0M
2021-06-29 9.18 9.18 9.18 9.18 0.0M
2021-06-28 9.52 9.52 9.52 9.52 0.0M
2021-06-25 9.57 9.57 9.57 9.57 0.0M
2021-06-24 9.39 9.39 9.39 9.39 0.0M
2021-06-23 9.35 9.35 9.35 9.35 0.0M
2021-06-22 9.42 9.42 9.42 9.42 0.0M
2021-06-21 9.06 9.06 9.06 9.06 0.0M
2021-06-18 9.36 9.36 9.28 9.28 0.0M
2021-06-17 9.59 9.59 9.59 9.59 0.0M
2021-06-16 9.70 9.70 9.66 9.66 0.0M
2021-06-15 9.70 9.70 9.70 9.70 0.0M
2021-06-14 9.66 9.66 9.66 9.66 0.0M
2021-06-11 9.53 9.53 9.53 9.53 0.0M
2021-06-10 9.54 9.54 9.54 9.54 0.0M
2021-06-09 9.63 9.63 9.63 9.63 0.0M
2021-06-08 9.63 9.63 9.63 9.63 0.0M
2021-06-07 9.74 9.74 9.74 9.74 0.0M
2021-06-04 9.74 9.74 9.74 9.74 0.0M
2021-06-03 9.63 9.63 9.63 9.63 0.0M
2021-06-02 9.67 9.67 9.67 9.67 0.0M
2021-06-01 9.38 9.65 9.38 9.65 0.0M
2021-05-31 9.44 9.44 9.44 9.44 0.0M
2021-05-28 9.56 9.56 9.56 9.56 0.0M
2021-05-27 9.27 9.27 9.27 9.27 0.0M
2021-05-26 9.20 9.20 9.20 9.20 0.0M
2021-05-25 9.38 9.38 9.32 9.32 0.0M
2021-05-21 9.47 9.47 9.47 9.47 0.0M
2021-05-20 9.47 9.47 9.47 9.47 0.0M
2021-05-19 9.57 9.57 9.57 9.57 0.0M
2021-05-18 9.91 9.91 9.91 9.91 0.0M
2021-05-17 9.82 9.82 9.71 9.71 0.0M
2021-05-14 9.68 9.68 9.68 9.68 0.0M
2021-05-13 9.75 9.75 9.75 9.75 0.0M
2021-05-12 9.60 9.70 9.60 9.70 0.0M
2021-05-11 9.59 9.59 9.59 9.59 0.0M
2021-05-10 9.66 9.70 9.66 9.70 0.0M
2021-05-07 9.75 9.75 9.75 9.75 0.0M
2021-05-06 9.76 9.76 9.76 9.76 0.0M
2021-05-05 9.25 9.25 9.25 9.25 0.0M
2021-05-04 9.19 9.19 9.19 9.19 0.0M
2021-05-03 8.88 8.88 8.88 8.88 0.0M
2021-04-30 8.70 8.93 8.70 8.93 0.0M
2021-04-29 9.37 9.37 9.37 9.37 0.0M
2021-04-28 9.03 9.03 9.03 9.03 0.0M
2021-04-27 9.21 9.21 9.21 9.21 0.0M
2021-04-26 8.89 8.89 8.89 8.89 0.0M
2021-04-23 8.86 8.86 8.86 8.86 0.0M
2021-04-22 9.05 9.05 9.05 9.05 0.0M
2021-04-21 8.94 8.94 8.94 8.94 0.0M
2021-04-20 9.27 9.27 9.27 9.27 0.0M
2021-04-19 9.20 9.20 9.20 9.20 0.0M
2021-04-16 9.16 9.16 9.16 9.16 0.0M
2021-04-15 9.48 9.48 9.48 9.48 0.0M
2021-04-14 9.09 9.09 9.09 9.09 0.0M
2021-04-13 9.10 9.10 9.10 9.10 0.0M
2021-04-12 9.17 9.17 9.17 9.17 0.0M
2021-04-09 9.33 9.33 9.24 9.24 0.0M
2021-04-08 9.63 9.63 9.52 9.52 0.0M
2021-04-07 9.61 9.61 9.61 9.61 0.0M
2021-04-06 9.74 9.74 9.74 9.74 0.0M
2021-04-01 9.73 9.73 9.73 9.73 0.0M
2021-03-31 9.62 9.62 9.62 9.62 0.0M
2021-03-30 9.63 9.63 9.63 9.63 0.0M
2021-03-29 9.56 9.56 9.56 9.56 0.0M
2021-03-26 9.16 9.16 9.16 9.16 0.0M
2021-03-25 9.25 9.25 9.25 9.25 0.0M
2021-03-24 8.86 8.86 8.86 8.86 0.0M
2021-03-23 9.10 9.10 8.96 8.96 0.0M
2021-03-22 9.14 9.14 9.14 9.14 0.0M
2021-03-19 9.14 9.14 9.14 9.14 0.0M
2021-03-18 9.60 9.60 9.60 9.60 0.0M
2021-03-17 9.45 9.64 9.45 9.64 0.0M
2021-03-16 9.57 9.57 9.57 9.57 0.0M
2021-03-15 9.70 9.70 9.70 9.70 0.0M
2021-03-12 9.72 9.72 9.72 9.72 0.0M
2021-03-11 9.66 9.66 9.66 9.66 0.0M
2021-03-10 9.31 9.31 9.31 9.31 0.0M
2021-03-09 9.58 9.58 9.58 9.58 0.0M
2021-03-08 9.72 9.78 9.65 9.65 0.0M
2021-03-05 9.12 9.12 9.12 9.12 0.0M
2021-03-04 8.83 8.83 8.83 8.83 0.0M
2021-03-03 8.80 8.80 8.80 8.80 0.0M
2021-03-02 8.73 8.73 8.73 8.73 0.0M
2021-03-01 8.61 8.61 8.61 8.61 0.0M
2021-02-26 8.71 8.71 8.71 8.71 0.0M
2021-02-25 7.70 8.68 7.70 8.68 0.0M
2021-02-24 7.24 7.24 7.24 7.24 0.0M
2021-02-23 7.45 7.45 7.45 7.45 0.0M
2021-02-22 7.06 7.50 7.06 7.50 0.0M
2021-02-19 7.02 7.18 7.02 7.18 0.0M
2021-02-18 7.29 7.29 7.29 7.29 0.0M
2021-02-17 7.45 7.45 7.45 7.45 0.0M
2021-02-16 7.39 7.39 7.39 7.39 0.0M
2021-02-15 7.06 7.06 7.06 7.06 0.0M
2021-02-12 6.86 7.10 6.86 7.10 0.0M
2021-02-11 6.97 6.97 6.97 6.97 0.0M
2021-02-10 6.86 7.04 6.86 7.04 0.0M
2021-02-09 7.00 7.00 7.00 7.00 0.0M
2021-02-08 6.75 6.75 6.75 6.75 0.0M
2021-02-05 6.74 6.74 6.74 6.74 0.0M
2021-02-04 6.61 6.61 6.61 6.61 0.0M
2021-02-03 6.53 6.53 6.53 6.53 0.0M
2021-02-02 6.44 6.44 6.44 6.44 0.0M
2021-02-01 6.25 6.46 6.25 6.45 0.0M
2021-01-29 6.39 6.39 6.39 6.39 0.0M
2021-01-28 6.23 6.23 6.23 6.23 0.0M
2021-01-27 6.08 6.08 6.08 6.08 0.0M
2021-01-26 6.10 6.10 6.10 6.10 0.0M
2021-01-25 6.27 6.27 6.27 6.27 0.0M
2021-01-22 6.31 6.31 6.31 6.31 0.0M
2021-01-21 6.62 6.62 6.62 6.62 0.0M
2021-01-20 6.63 6.63 6.63 6.63 0.0M
2021-01-19 6.67 6.67 6.67 6.67 0.0M
2021-01-18 6.65 6.65 6.65 6.65 0.0M
2021-01-15 6.96 6.96 6.96 6.96 0.0M
2021-01-14 6.93 6.93 6.93 6.93 0.0M
2021-01-13 7.06 7.06 7.06 7.06 0.0M
2021-01-12 6.92 6.92 6.92 6.92 0.0M
2021-01-11 6.84 6.84 6.84 6.84 0.0M
2021-01-08 7.12 7.12 7.12 7.12 0.0M
2021-01-07 6.96 7.17 6.96 7.15 0.0M
2021-01-06 6.71 6.71 6.71 6.71 0.0M
2021-01-05 6.45 6.45 6.45 6.45 0.0M
2021-01-04 6.51 6.51 6.51 6.51 0.0M