23,300€
-2,10%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,10 | 23,70 | 22,60 | 23,40 | -1,68% | - |
| 10.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 9,17% | - |
| 09.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -9,92% | - |
| 08.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -9,02% | - |
| 04.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 03.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 01.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 31.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 28.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 27.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 26.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 25.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 24.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 21.03.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -3,31% | 366,00 |
| 20.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 14.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 13.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 12.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 11.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 07.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 06.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 05.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 04.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 26.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 25.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 24.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 21.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 20.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 19.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 18.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 14.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 13.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 11.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 10.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 07.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 06.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 05.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 03.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 31.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 30.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.01.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 150,00 |
| 28.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 27.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.01.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | 360,00 |
| 23.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 22.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 55,00 |
| 21.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 20.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 15.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 14.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 13.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 276,00 |
| 10.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 06.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 03.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 02.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 30.12.2024 | 27,60 | 27,80 | 27,60 | 27,80 | -1,42% | 45,00 |
| 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% | - |