38,500€
0,52%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,70 | 38,50 | 36,60 | 38,50 | 5,19% | - |
| 04.05.2026 | 37,00 | 37,20 | 36,40 | 36,60 | -2,40% | - |
| 30.04.2026 | 36,60 | 37,70 | 36,40 | 37,50 | 2,18% | - |
| 29.04.2026 | 37,20 | 37,20 | 36,40 | 36,70 | -1,08% | 28,00 |
| 28.04.2026 | 36,80 | 37,20 | 36,20 | 37,10 | 1,09% | - |
| 27.04.2026 | 36,80 | 37,30 | 36,70 | 36,70 | -0,54% | - |
| 24.04.2026 | 36,30 | 37,00 | 36,10 | 36,90 | 1,65% | - |
| 23.04.2026 | 36,90 | 37,00 | 36,00 | 36,30 | -1,63% | - |
| 22.04.2026 | 36,60 | 37,00 | 36,50 | 36,90 | 1,10% | 112,00 |
| 21.04.2026 | 36,60 | 36,80 | 36,10 | 36,50 | 0,00% | 45,00 |
| 20.04.2026 | 36,00 | 36,80 | 35,80 | 36,50 | 1,11% | 374,00 |
| 17.04.2026 | 35,90 | 36,40 | 35,60 | 36,10 | 1,12% | 2.700,00 |
| 16.04.2026 | 36,20 | 37,60 | 35,40 | 35,70 | -1,11% | - |
| 15.04.2026 | 36,60 | 36,80 | 35,70 | 36,10 | -1,63% | 10,00 |
| 14.04.2026 | 36,50 | 37,50 | 36,50 | 36,70 | 0,00% | 1.083,00 |
| 13.04.2026 | 35,70 | 36,70 | 35,60 | 36,70 | 2,80% | 150,00 |
| 10.04.2026 | 35,40 | 36,00 | 34,80 | 35,70 | 1,13% | 54,00 |
| 09.04.2026 | 35,40 | 35,50 | 34,60 | 35,30 | 0,00% | - |
| 08.04.2026 | 34,60 | 35,40 | 34,40 | 35,30 | 2,92% | - |
| 07.04.2026 | 34,40 | 34,60 | 34,00 | 34,30 | -0,58% | 69,00 |
| 02.04.2026 | 35,20 | 35,20 | 34,50 | 34,50 | -1,71% | - |
| 01.04.2026 | 34,80 | 35,40 | 34,60 | 35,10 | 1,15% | - |
| 31.03.2026 | 33,80 | 34,80 | 33,60 | 34,70 | 2,97% | 90,00 |
| 30.03.2026 | 33,80 | 34,40 | 33,60 | 33,70 | 0,00% | 15,00 |
| 27.03.2026 | 33,40 | 34,20 | 33,30 | 33,70 | 0,60% | - |
| 26.03.2026 | 34,00 | 34,20 | 33,20 | 33,50 | -1,76% | - |
| 25.03.2026 | 33,60 | 34,40 | 33,60 | 34,10 | 1,79% | - |
| 24.03.2026 | 32,80 | 34,20 | 32,80 | 33,50 | 1,82% | 15,00 |
| 23.03.2026 | 32,40 | 33,60 | 32,10 | 32,90 | 1,54% | 1.395,00 |
| 20.03.2026 | 32,60 | 33,30 | 32,00 | 32,40 | -0,92% | - |
| 19.03.2026 | 33,10 | 33,20 | 32,00 | 32,70 | -1,21% | - |
| 18.03.2026 | 33,00 | 33,50 | 32,80 | 33,10 | 0,00% | 27,00 |
| 17.03.2026 | 33,00 | 33,60 | 32,90 | 33,10 | 0,00% | 2.000,00 |
| 16.03.2026 | 33,20 | 34,00 | 32,90 | 33,10 | 0,00% | 15,00 |
| 13.03.2026 | 33,60 | 33,60 | 32,50 | 33,10 | -0,60% | - |
| 12.03.2026 | 34,20 | 34,20 | 33,10 | 33,30 | -3,48% | 6.400,00 |
| 11.03.2026 | 34,20 | 34,60 | 33,60 | 34,50 | 0,58% | - |
| 10.03.2026 | 33,80 | 34,40 | 33,80 | 34,30 | 0,59% | - |
| 09.03.2026 | 33,50 | 34,20 | 33,00 | 34,10 | 1,19% | 2.160,00 |
| 06.03.2026 | 34,60 | 34,60 | 33,40 | 33,70 | -2,32% | 14,00 |
| 05.03.2026 | 36,00 | 36,00 | 34,20 | 34,50 | -3,90% | - |
| 04.03.2026 | 35,60 | 36,20 | 35,60 | 35,90 | 0,56% | 140,00 |
| 03.03.2026 | 37,00 | 37,30 | 34,70 | 35,70 | -3,77% | 90,00 |
| 02.03.2026 | 36,90 | 37,40 | 36,50 | 37,10 | 0,54% | 41,00 |
| 27.02.2026 | 36,60 | 37,00 | 36,40 | 36,90 | 0,54% | 891,00 |
| 26.02.2026 | 36,70 | 36,80 | 36,10 | 36,70 | -0,54% | - |
| 25.02.2026 | 36,20 | 37,00 | 36,20 | 36,90 | 1,10% | - |
| 24.02.2026 | 36,70 | 37,10 | 36,10 | 36,50 | -0,54% | 255,00 |
| 23.02.2026 | 36,60 | 37,40 | 36,60 | 36,70 | -0,54% | 20,00 |
| 20.02.2026 | 37,10 | 37,40 | 36,60 | 36,90 | 0,00% | - |
| 19.02.2026 | 37,10 | 37,10 | 36,30 | 36,90 | -0,54% | - |
| 18.02.2026 | 36,50 | 37,70 | 36,20 | 37,10 | 1,64% | 2.550,00 |
| 17.02.2026 | 36,60 | 37,00 | 35,50 | 36,50 | -1,08% | - |
| 16.02.2026 | 36,90 | 36,90 | 36,80 | 36,90 | 0,54% | 14,00 |
| 13.02.2026 | 37,70 | 37,80 | 36,70 | 36,70 | -2,65% | - |
| 12.02.2026 | 38,10 | 38,30 | 37,10 | 37,70 | -1,05% | - |
| 11.02.2026 | 37,10 | 38,20 | 37,10 | 38,10 | 2,14% | - |
| 10.02.2026 | 36,90 | 37,30 | 36,80 | 37,30 | 1,08% | - |
| 09.02.2026 | 36,70 | 37,20 | 36,30 | 36,90 | 0,54% | - |
| 06.02.2026 | 36,70 | 37,40 | 36,50 | 36,70 | 0,27% | 42,00 |
| 05.02.2026 | 36,80 | 37,00 | 36,10 | 36,60 | -0,81% | - |
| 04.02.2026 | 37,40 | 37,80 | 36,40 | 36,90 | -1,07% | - |
| 03.02.2026 | 36,60 | 37,80 | 36,40 | 37,30 | 2,19% | 1.155,00 |
| 02.02.2026 | 35,10 | 36,60 | 35,00 | 36,50 | 3,40% | 600,00 |
| 30.01.2026 | 36,50 | 36,50 | 35,10 | 35,30 | -2,75% | 84,00 |
| 29.01.2026 | 36,20 | 37,00 | 35,90 | 36,30 | 0,00% | 15,00 |
| 28.01.2026 | 36,20 | 36,60 | 35,70 | 36,30 | 0,55% | - |
| 27.01.2026 | 35,70 | 36,40 | 35,30 | 36,10 | 1,12% | - |
| 26.01.2026 | 37,00 | 37,00 | 35,50 | 35,70 | -3,77% | - |
| 23.01.2026 | 37,00 | 37,20 | 36,40 | 37,10 | 0,54% | - |
| 22.01.2026 | 37,00 | 37,60 | 36,80 | 36,90 | -0,54% | 3,00 |
| 21.01.2026 | 36,20 | 37,30 | 36,00 | 37,10 | 2,77% | 158,00 |
| 20.01.2026 | 35,60 | 36,20 | 34,90 | 36,10 | 0,56% | - |
| 19.01.2026 | 35,80 | 35,90 | 35,30 | 35,90 | -0,55% | 3.900,00 |
| 16.01.2026 | 36,30 | 36,30 | 35,40 | 36,10 | 0,00% | - |
| 15.01.2026 | 36,10 | 36,40 | 35,90 | 36,10 | 0,00% | - |
| 14.01.2026 | 35,80 | 36,40 | 35,50 | 36,10 | 1,12% | 15,00 |
| 13.01.2026 | 34,80 | 35,80 | 34,60 | 35,70 | 2,88% | - |
| 12.01.2026 | 34,40 | 34,90 | 33,80 | 34,70 | 0,58% | 3.900,00 |
| 09.01.2026 | 34,70 | 35,10 | 34,10 | 34,50 | -0,58% | - |
| 08.01.2026 | 34,70 | 35,00 | 34,40 | 34,70 | -0,57% | - |
| 07.01.2026 | 33,80 | 35,00 | 33,70 | 34,90 | 3,56% | 94,00 |
| 06.01.2026 | 33,10 | 34,40 | 33,10 | 33,70 | 1,20% | 225,00 |
| 05.01.2026 | 33,60 | 34,00 | 32,90 | 33,30 | -0,60% | 84,00 |
| 02.01.2026 | 32,70 | 33,60 | 32,60 | 33,50 | 3,40% | 331,00 |
| 30.12.2025 | 32,40 | 32,40 | 32,30 | 32,40 | -0,31% | - |
| 29.12.2025 | 32,50 | 32,70 | 32,20 | 32,50 | 0,00% | 920,00 |
| 23.12.2025 | 32,60 | 33,00 | 32,50 | 32,50 | -0,61% | - |
| 22.12.2025 | 31,80 | 33,10 | 31,70 | 32,70 | 3,15% | 15,00 |
| 19.12.2025 | 32,70 | 32,90 | 31,60 | 31,70 | -2,76% | - |
| 18.12.2025 | 32,90 | 33,20 | 32,20 | 32,60 | -0,61% | - |
| 17.12.2025 | 32,20 | 33,00 | 32,20 | 32,80 | 1,55% | - |
| 16.12.2025 | 32,40 | 32,60 | 32,10 | 32,30 | -0,62% | - |
| 15.12.2025 | 32,60 | 32,70 | 31,90 | 32,50 | 0,00% | 14,00 |
| 12.12.2025 | 32,80 | 33,10 | 32,10 | 32,50 | -0,61% | - |
| 11.12.2025 | 32,50 | 33,00 | 32,40 | 32,70 | 0,62% | 188,00 |
| 10.12.2025 | 32,00 | 32,90 | 31,80 | 32,50 | 1,25% | - |
| 09.12.2025 | 32,00 | 32,30 | 31,80 | 32,10 | 0,00% | 96,00 |
| 08.12.2025 | 32,90 | 33,10 | 31,60 | 32,10 | -3,02% | 14,00 |
| 05.12.2025 | 33,20 | 33,50 | 32,80 | 33,10 | 0,00% | 56,00 |