34,400€
-0,58%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 08.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 06.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 05.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 02.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 30.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 23.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 22.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 19.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 18.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 17.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 15.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 12.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 11.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 10.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 09.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 08.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 04.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 03.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 02.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 01.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 28.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 27.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | 40,00 |
| 26.11.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 3,29% | 366,00 |
| 25.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 24.11.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 3,29% | 115,00 |
| 21.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 20.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 19.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 18.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 17.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 14.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 13.11.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 2,58% | 1,00 |
| 12.11.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 0,65% | 32,00 |
| 11.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 10.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 07.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 06.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 05.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 04.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 03.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 36,00 |
| 31.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 30.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 29.10.2025 | 31,00 | 31,00 | 30,00 | 30,00 | -6,25% | 4,00 |
| 28.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 27.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 24.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 23.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 22.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 21.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 20.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 17.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 16.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 15.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 14.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | - |
| 13.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 10.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 09.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 08.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 07.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 06.10.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 3,33% | 15,00 |
| 03.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 01.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 30.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 26.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 25.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 24.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 22.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 18.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 17.09.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 2,72% | 50,00 |
| 16.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 12.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 11.09.2025 | 29,20 | 29,80 | 28,80 | 29,70 | 4,58% | - |
| 10.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | - |
| 09.09.2025 | 29,10 | 29,50 | 28,70 | 28,90 | -1,70% | - |
| 08.09.2025 | 29,50 | 29,70 | 29,20 | 29,40 | 2,08% | - |
| 05.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 04.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 200,00 |
| 03.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 02.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 110,00 |
| 01.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 29.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 28.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 27.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 26.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 25.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 22.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 21.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 20.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 19.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 18.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |