45,700€
0,22%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,20 | 46,20 | 46,00 | 46,00 | 0,88% | 150,00 |
| 11.11.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 10.11.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 09.11.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 06.11.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 05.11.2026 | 45,40 | 45,40 | 42,80 | 42,80 | -1,83% | 67,00 |
| 04.11.2026 | 45,60 | 46,60 | 43,60 | 43,60 | -5,63% | 214,00 |
| 03.11.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 02.11.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 30.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 29.10.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 28.10.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 27.10.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 26.10.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 23.10.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -5,77% | - |
| 22.10.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 21.10.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 20.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 19.10.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 16.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 15.10.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 14.10.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 13.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 12.10.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 09.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 08.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 07.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 06.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 05.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 02.10.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 2,51% | - |
| 01.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 30.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 29.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 28.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 25.09.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 24.09.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 23.09.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 22.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 21.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 18.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 17.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 16.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 15.09.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 14.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 11.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 10.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 09.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 08.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 07.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 04.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 03.09.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 02.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 01.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 31.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 28.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 27.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 26.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 25.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 24.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 21.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 20.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 19.08.2026 | 45,80 | 46,00 | 45,80 | 46,00 | -0,86% | 157,00 |
| 18.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 17.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 14.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 13.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 12.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 11.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 10.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 3,59% | - |
| 07.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 06.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 4,52% | - |
| 05.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 04.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 03.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 31.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 30.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 29.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 28.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 27.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 24.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 23.07.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 22.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 21.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 20.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 17.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 16.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 15.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 14.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 13.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 10.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 09.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 08.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 07.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 06.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 03.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 02.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 01.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 30.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 29.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |