27,700€
0,36%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | 210,00 |
| 23.12.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | 50,00 |
| 20.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 19.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 18.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 17.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 16.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 13.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 12.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 11.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 10.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 09.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 06.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 03.12.2024 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | 5,00 |
| 02.12.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 1,28% | 30,00 |
| 29.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 28.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 27.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 26.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 25.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,93% | - |
| 21.11.2024 | 31,70 | 32,30 | 31,50 | 32,10 | 1,58% | 5,00 |
| 20.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 19.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 18.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 15.11.2024 | 31,40 | 32,40 | 31,40 | 32,40 | 0,00% | 30,00 |
| 14.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 13.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 12.11.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -3,03% | 88,00 |
| 11.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 08.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 07.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 05.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 01.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 31.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 30.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 29.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 28.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 25.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 24.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 23.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 21.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 18.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 17.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 16.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 563,00 |
| 15.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 14.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 11.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 10.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 09.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 08.10.2024 | 33,80 | 33,80 | 33,40 | 33,40 | 0,00% | 200,00 |
| 07.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 04.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 03.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 9.000,00 |
| 02.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 01.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 30.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 27.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 25.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 24.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 23.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 20.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 19.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 18.09.2024 | 31,00 | 31,20 | 31,00 | 31,20 | 1,96% | 130,00 |
| 17.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 16.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 13.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 11.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | -0,70% | 488,00 |
| 10.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 09.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 06.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 03.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 02.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 30.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.08.2024 | 30,40 | 30,60 | 30,40 | 30,60 | -1,29% | 981,00 |
| 28.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 27.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 23.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 22.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.08.2024 | 30,60 | 30,80 | 30,60 | 30,80 | -1,91% | 35,00 |
| 20.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 19.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 16.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 15.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 14.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 14,00 |
| 13.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 12.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 09.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 08.08.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | 33,00 |
| 07.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |