24,100€
0,84%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 24,10 | 24,40 | 23,50 | 24,10 | 0,84% | 174,00 |
| 16.04.2025 | 23,30 | 24,30 | 23,20 | 23,90 | 0,84% | - |
| 15.04.2025 | 23,90 | 24,20 | 23,70 | 23,70 | -0,84% | 132,00 |
| 14.04.2025 | 23,50 | 24,30 | 23,30 | 23,90 | 1,70% | 42,00 |
| 11.04.2025 | 23,10 | 23,70 | 22,60 | 23,50 | 2,62% | 416,00 |
| 10.04.2025 | 24,10 | 24,20 | 22,30 | 22,90 | -4,98% | 125,00 |
| 09.04.2025 | 21,90 | 24,40 | 21,70 | 24,10 | 7,11% | 92,00 |
| 08.04.2025 | 24,50 | 25,10 | 22,30 | 22,50 | -6,64% | 151,00 |
| 07.04.2025 | 24,90 | 25,90 | 23,70 | 24,10 | -6,23% | 47,00 |
| 04.04.2025 | 26,70 | 26,90 | 25,30 | 25,70 | -5,17% | 62,00 |
| 03.04.2025 | 27,90 | 28,00 | 27,00 | 27,10 | -5,57% | 138,00 |
| 02.04.2025 | 28,50 | 28,90 | 28,30 | 28,70 | 0,00% | - |
| 01.04.2025 | 28,70 | 29,10 | 28,50 | 28,70 | -0,69% | 42,00 |
| 31.03.2025 | 28,60 | 28,90 | 28,30 | 28,90 | 0,70% | - |
| 28.03.2025 | 29,30 | 29,50 | 28,70 | 28,70 | -2,05% | 1.000,00 |
| 27.03.2025 | 29,50 | 29,70 | 29,20 | 29,30 | -0,68% | - |
| 26.03.2025 | 29,70 | 30,10 | 29,30 | 29,50 | -1,34% | - |
| 25.03.2025 | 29,10 | 29,90 | 29,10 | 29,90 | 2,05% | - |
| 24.03.2025 | 29,50 | 29,60 | 28,90 | 29,30 | 0,00% | 682,00 |
| 21.03.2025 | 29,90 | 30,10 | 28,80 | 29,30 | -2,01% | 42,00 |
| 20.03.2025 | 30,50 | 30,50 | 29,70 | 29,90 | -1,32% | 50,00 |
| 19.03.2025 | 30,30 | 30,50 | 30,20 | 30,30 | 0,33% | - |
| 18.03.2025 | 30,10 | 30,30 | 30,00 | 30,20 | -0,33% | 1,00 |
| 17.03.2025 | 30,10 | 30,50 | 30,10 | 30,30 | 0,00% | 4,00 |
| 14.03.2025 | 29,90 | 30,50 | 29,70 | 30,30 | 2,02% | - |
| 13.03.2025 | 29,30 | 30,10 | 29,20 | 29,70 | 1,37% | - |
| 12.03.2025 | 29,30 | 29,90 | 29,10 | 29,30 | 0,69% | 105,00 |
| 11.03.2025 | 29,10 | 29,30 | 28,50 | 29,10 | 0,00% | - |
| 10.03.2025 | 28,90 | 29,50 | 28,50 | 29,10 | 0,69% | - |
| 07.03.2025 | 28,50 | 29,10 | 28,10 | 28,90 | 2,12% | 24,00 |
| 06.03.2025 | 27,90 | 28,50 | 27,60 | 28,30 | 1,43% | 295,00 |
| 05.03.2025 | 27,10 | 28,10 | 26,80 | 27,90 | 2,95% | 331,00 |
| 04.03.2025 | 27,70 | 27,70 | 26,90 | 27,10 | -1,45% | 316,00 |
| 03.03.2025 | 27,70 | 28,30 | 27,30 | 27,50 | -0,72% | 70,00 |
| 28.02.2025 | 28,10 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 27.02.2025 | 28,30 | 28,40 | 27,70 | 27,90 | -1,41% | - |
| 26.02.2025 | 27,90 | 28,30 | 27,90 | 28,30 | 2,17% | - |
| 25.02.2025 | 28,30 | 28,50 | 27,30 | 27,70 | -2,81% | 1,00 |
| 24.02.2025 | 28,10 | 28,50 | 27,90 | 28,50 | 0,71% | 158,00 |
| 21.02.2025 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 20.02.2025 | 28,90 | 29,30 | 28,10 | 28,30 | -1,39% | - |
| 19.02.2025 | 27,50 | 29,10 | 26,90 | 28,70 | -4,65% | 364,00 |
| 18.02.2025 | 29,10 | 30,20 | 28,50 | 30,10 | 4,15% | 1.034,00 |
| 17.02.2025 | 28,90 | 29,10 | 28,90 | 28,90 | 0,00% | 39,00 |
| 14.02.2025 | 28,30 | 28,90 | 27,90 | 28,90 | 2,12% | - |
| 13.02.2025 | 28,70 | 29,10 | 28,10 | 28,30 | -1,05% | 150,00 |
| 12.02.2025 | 28,70 | 29,20 | 28,50 | 28,60 | -0,35% | 485,00 |
| 11.02.2025 | 29,70 | 29,70 | 28,70 | 28,70 | -4,01% | 15,00 |
| 10.02.2025 | 29,10 | 30,30 | 28,90 | 29,90 | 3,46% | - |
| 07.02.2025 | 29,10 | 29,30 | 28,90 | 28,90 | -0,69% | 54,00 |
| 06.02.2025 | 28,50 | 29,50 | 28,40 | 29,10 | 2,83% | 144,00 |
| 05.02.2025 | 29,30 | 29,40 | 28,30 | 28,30 | -3,41% | - |
| 04.02.2025 | 29,70 | 29,90 | 29,30 | 29,30 | -2,66% | - |
| 03.02.2025 | 28,90 | 30,10 | 27,90 | 30,10 | 4,15% | 443,00 |
| 31.01.2025 | 29,30 | 29,70 | 28,70 | 28,90 | -0,69% | - |
| 30.01.2025 | 28,90 | 29,30 | 28,70 | 29,10 | 1,39% | 4,00 |
| 29.01.2025 | 27,90 | 28,80 | 27,70 | 28,70 | 2,87% | 570,00 |
| 28.01.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 1,45% | - |
| 27.01.2025 | 27,90 | 28,10 | 27,50 | 27,50 | -1,43% | 22,00 |
| 24.01.2025 | 27,70 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 23.01.2025 | 27,30 | 27,90 | 27,30 | 27,90 | 2,20% | 10,00 |
| 22.01.2025 | 27,70 | 28,00 | 27,30 | 27,30 | -1,44% | 890,00 |
| 21.01.2025 | 27,90 | 28,50 | 27,50 | 27,70 | -0,72% | 240,00 |
| 20.01.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 17.01.2025 | 28,30 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 16.01.2025 | 28,50 | 28,50 | 27,90 | 28,30 | -0,70% | - |
| 15.01.2025 | 27,90 | 28,50 | 27,90 | 28,50 | 2,15% | 1,00 |
| 14.01.2025 | 28,50 | 28,50 | 27,70 | 27,90 | -2,11% | 11,00 |
| 13.01.2025 | 27,90 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 10.01.2025 | 28,10 | 28,30 | 27,90 | 27,90 | -0,71% | 4,00 |
| 09.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 08.01.2025 | 28,50 | 28,70 | 27,90 | 28,10 | -1,40% | 1,00 |
| 07.01.2025 | 28,70 | 29,30 | 28,30 | 28,50 | -0,70% | 104,00 |
| 06.01.2025 | 28,30 | 28,70 | 27,90 | 28,70 | 1,41% | 119,00 |
| 03.01.2025 | 28,50 | 28,70 | 28,10 | 28,30 | -0,70% | 181,00 |
| 02.01.2025 | 28,00 | 28,70 | 28,00 | 28,50 | 2,89% | 34,00 |
| 30.12.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,00% | 94,00 |
| 27.12.2024 | 28,10 | 28,40 | 27,50 | 27,70 | -0,72% | 239,00 |
| 23.12.2024 | 27,90 | 28,10 | 27,70 | 27,90 | 0,72% | 307,00 |
| 20.12.2024 | 28,10 | 28,20 | 27,70 | 27,70 | -1,42% | 20,00 |
| 19.12.2024 | 28,30 | 28,70 | 27,90 | 28,10 | -1,40% | 8,00 |
| 18.12.2024 | 28,90 | 29,10 | 28,30 | 28,50 | -0,70% | 102,00 |
| 17.12.2024 | 28,50 | 28,70 | 27,90 | 28,70 | 0,00% | - |
| 16.12.2024 | 29,30 | 29,50 | 28,70 | 28,70 | -1,37% | 1,00 |
| 13.12.2024 | 30,30 | 30,40 | 29,10 | 29,10 | -4,59% | 34,00 |
| 12.12.2024 | 30,50 | 30,60 | 30,10 | 30,50 | -0,65% | 128,00 |
| 11.12.2024 | 30,50 | 30,70 | 30,30 | 30,70 | 1,32% | 150,00 |
| 10.12.2024 | 30,70 | 31,10 | 30,30 | 30,30 | -1,30% | 1,00 |
| 09.12.2024 | 29,90 | 31,10 | 29,70 | 30,70 | 2,68% | 659,00 |
| 06.12.2024 | 30,50 | 30,70 | 29,70 | 29,90 | -1,97% | 1.518,00 |
| 05.12.2024 | 30,70 | 30,70 | 30,10 | 30,50 | 0,00% | 25,00 |
| 04.12.2024 | 30,50 | 31,10 | 30,10 | 30,50 | 0,00% | 46,00 |
| 03.12.2024 | 31,50 | 31,60 | 30,30 | 30,50 | -3,79% | 110,00 |
| 02.12.2024 | 31,50 | 31,90 | 31,50 | 31,70 | 1,28% | - |
| 29.11.2024 | 31,50 | 31,80 | 31,20 | 31,30 | -0,32% | - |
| 28.11.2024 | 31,50 | 31,50 | 31,30 | 31,40 | 0,32% | 13,00 |
| 27.11.2024 | 31,10 | 31,30 | 30,90 | 31,30 | 0,00% | 14,00 |
| 26.11.2024 | 32,30 | 32,30 | 30,90 | 31,30 | -3,10% | 1,00 |
| 25.11.2024 | 32,10 | 32,70 | 31,60 | 32,30 | 0,94% | 906,00 |
| 22.11.2024 | 31,90 | 32,30 | 31,90 | 32,00 | 0,31% | 25,00 |