37,500€
-7,18%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 37,70 | 37,90 | 37,30 | 37,30 | -7,67% | - |
| 02.05.2024 | 39,80 | 40,40 | 39,80 | 40,40 | -0,49% | 50,00 |
| 30.04.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 0,00% | 155,00 |
| 29.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 26.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 25.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 24.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 23.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 22.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 19.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 18.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 17.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 16.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 15.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 12.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 11.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 10.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 09.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 08.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 05.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 04.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 03.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 02.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 28.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 27.03.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | 93,00 |
| 26.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 25.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 22.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 21.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 20.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 19.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 18.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 15.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 14.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 13.03.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | 31,00 |
| 12.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 08.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 07.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 06.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 05.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 04.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 01.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 29.02.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 0,00% | 34,00 |
| 28.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 27.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 26.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 23.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 22.02.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 8,00% | 100,00 |
| 21.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 19.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 15.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 10,00 |
| 14.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 13.02.2024 | 35,20 | 35,40 | 34,40 | 34,40 | -0,58% | 409,00 |
| 12.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 09.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 08.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 07.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 06.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 05.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 02.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 01.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 31.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 30.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 150,00 |
| 26.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 24.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 23.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 22.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 19.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 18.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
| 17.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 16.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 15.01.2024 | 37,40 | 37,60 | 37,40 | 37,60 | 2,17% | 48,00 |
| 12.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 11.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 10.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 09.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 08.01.2024 | 37,00 | 37,20 | 37,00 | 37,00 | -2,12% | 10.000,00 |
| 05.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 04.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 03.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 02.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 29.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 28.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 22.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 150,00 |
| 20.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 19.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 18.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 15.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 14.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 13.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 12.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 11.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 08.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |