49,300€
-5,65%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 52,50 | 52,75 | 49,20 | 49,30 | -5,65% | - |
| 21.10.2026 | 53,00 | 53,50 | 52,25 | 52,25 | -1,88% | 13,00 |
| 20.10.2026 | 51,50 | 53,75 | 50,90 | 53,25 | 2,90% | - |
| 19.10.2026 | 50,75 | 52,25 | 50,50 | 51,75 | 0,98% | - |
| 16.10.2026 | 50,50 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 15.10.2026 | 50,75 | 51,00 | 50,25 | 50,75 | -2,87% | - |
| 14.10.2026 | 52,50 | 52,75 | 51,75 | 52,25 | -0,95% | 56,00 |
| 13.10.2026 | 52,00 | 52,75 | 50,80 | 52,75 | 1,93% | - |
| 12.10.2026 | 52,00 | 52,50 | 51,50 | 51,75 | 0,00% | - |
| 09.10.2026 | 50,50 | 52,50 | 50,20 | 51,75 | 2,99% | 20,00 |
| 08.10.2026 | 50,50 | 51,00 | 49,80 | 50,25 | -2,90% | 22,00 |
| 07.10.2026 | 51,00 | 51,75 | 49,60 | 51,75 | 1,97% | - |
| 06.10.2026 | 52,00 | 52,00 | 50,50 | 50,75 | -2,87% | 13,00 |
| 05.10.2026 | 50,50 | 53,00 | 50,25 | 52,25 | 5,34% | - |
| 02.10.2026 | 49,20 | 50,50 | 48,70 | 49,60 | 1,02% | - |
| 01.10.2026 | 48,20 | 49,60 | 47,50 | 49,10 | 2,51% | - |
| 30.09.2026 | 47,20 | 48,30 | 46,90 | 47,90 | 1,70% | 84,00 |
| 29.09.2026 | 48,00 | 48,10 | 47,00 | 47,10 | -1,67% | 13,00 |
| 28.09.2026 | 48,60 | 48,70 | 47,60 | 47,90 | -1,24% | - |
| 25.09.2026 | 48,80 | 49,30 | 48,20 | 48,50 | -0,82% | - |
| 24.09.2026 | 49,00 | 49,40 | 48,70 | 48,90 | -0,61% | - |
| 23.09.2026 | 49,30 | 49,60 | 48,80 | 49,20 | 0,61% | 56,00 |
| 22.09.2026 | 49,60 | 49,80 | 48,90 | 48,90 | -1,61% | - |
| 21.09.2026 | 49,60 | 50,25 | 49,10 | 49,70 | 0,00% | 13,00 |
| 18.09.2026 | 50,50 | 50,75 | 49,20 | 49,70 | 0,00% | - |
| 17.09.2026 | 49,80 | 50,50 | 49,10 | 49,70 | 0,20% | - |
| 16.09.2026 | 49,70 | 50,40 | 49,00 | 49,60 | 0,20% | - |
| 15.09.2026 | 48,40 | 49,70 | 48,40 | 49,50 | 2,06% | - |
| 14.09.2026 | 50,05 | 50,15 | 48,30 | 48,50 | -2,81% | 65,00 |
| 11.09.2026 | 49,40 | 50,30 | 49,30 | 49,90 | 0,81% | - |
| 10.09.2026 | 50,15 | 50,15 | 48,80 | 49,50 | -0,80% | 630,00 |
| 09.09.2026 | 50,00 | 50,25 | 49,60 | 49,90 | 0,00% | 2.220,00 |
| 08.09.2026 | 50,00 | 50,75 | 49,70 | 49,90 | 0,40% | 2.890,00 |
| 07.09.2026 | 49,70 | 49,80 | 49,60 | 49,70 | -0,40% | 13,00 |
| 04.09.2026 | 49,80 | 50,25 | 49,40 | 49,90 | 0,00% | - |
| 03.09.2026 | 49,00 | 49,90 | 48,60 | 49,90 | 1,63% | - |
| 02.09.2026 | 48,00 | 49,60 | 47,90 | 49,10 | 2,51% | - |
| 01.09.2026 | 47,20 | 48,50 | 46,60 | 47,90 | 1,70% | 81,00 |
| 31.08.2026 | 47,40 | 47,90 | 45,30 | 47,10 | -0,42% | 1.982,00 |
| 28.08.2026 | 47,80 | 48,30 | 47,00 | 47,30 | -1,25% | - |
| 27.08.2026 | 47,40 | 47,90 | 46,90 | 47,90 | 1,27% | - |
| 26.08.2026 | 47,30 | 48,20 | 47,00 | 47,30 | 0,00% | - |
| 25.08.2026 | 47,30 | 47,70 | 46,70 | 47,30 | 0,00% | - |
| 24.08.2026 | 47,40 | 48,60 | 46,90 | 47,30 | -0,42% | 630,00 |
| 21.08.2026 | 46,40 | 49,80 | 46,40 | 47,50 | 2,59% | 194,00 |
| 20.08.2026 | 46,20 | 46,70 | 45,50 | 46,30 | 0,00% | - |
| 19.08.2026 | 46,20 | 47,60 | 45,40 | 46,30 | 20,26% | 260,00 |
| 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% | - |