29,100€
1,39%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 31,90 | 32,10 | 31,50 | 31,90 | 0,00% | - |
| 20.11.2024 | 31,70 | 32,30 | 31,50 | 31,90 | 1,27% | - |
| 19.11.2024 | 32,30 | 32,50 | 31,50 | 31,50 | -2,78% | 5,00 |
| 18.11.2024 | 31,70 | 32,50 | 31,50 | 32,40 | 0,31% | - |
| 15.11.2024 | 31,50 | 32,70 | 31,40 | 32,30 | 1,25% | 66,00 |
| 14.11.2024 | 32,30 | 33,50 | 31,70 | 31,90 | -1,24% | 136,00 |
| 13.11.2024 | 32,30 | 32,70 | 32,30 | 32,30 | -0,31% | - |
| 12.11.2024 | 32,70 | 33,00 | 31,90 | 32,40 | -0,92% | - |
| 11.11.2024 | 33,10 | 33,50 | 32,50 | 32,70 | -0,91% | 2.200,00 |
| 08.11.2024 | 33,90 | 34,10 | 32,40 | 33,00 | -2,08% | - |
| 07.11.2024 | 33,90 | 34,50 | 33,50 | 33,70 | -1,17% | 1.500,00 |
| 06.11.2024 | 32,70 | 34,50 | 30,90 | 34,10 | 8,25% | 1.253,00 |
| 05.11.2024 | 31,50 | 31,90 | 31,20 | 31,50 | 0,00% | - |
| 04.11.2024 | 31,70 | 32,00 | 31,10 | 31,50 | 0,00% | 487,00 |
| 01.11.2024 | 31,30 | 31,70 | 31,10 | 31,50 | 0,32% | - |
| 31.10.2024 | 31,30 | 31,50 | 30,70 | 31,40 | 0,32% | - |
| 30.10.2024 | 32,10 | 32,20 | 31,10 | 31,30 | -2,80% | 50,00 |
| 29.10.2024 | 32,90 | 33,30 | 32,10 | 32,20 | -2,13% | - |
| 28.10.2024 | 33,10 | 33,20 | 32,90 | 32,90 | 0,30% | - |
| 25.10.2024 | 32,30 | 32,90 | 32,30 | 32,80 | 1,55% | 20,00 |
| 24.10.2024 | 32,10 | 32,30 | 31,90 | 32,30 | 0,00% | 1,00 |
| 23.10.2024 | 32,10 | 32,70 | 32,00 | 32,30 | 0,94% | - |
| 22.10.2024 | 31,90 | 32,30 | 31,70 | 32,00 | 0,31% | - |
| 21.10.2024 | 32,50 | 32,50 | 31,70 | 31,90 | -1,24% | - |
| 18.10.2024 | 32,90 | 33,30 | 32,30 | 32,30 | -2,12% | 9,00 |
| 17.10.2024 | 32,30 | 33,10 | 32,30 | 33,00 | 1,85% | - |
| 16.10.2024 | 31,90 | 32,70 | 31,90 | 32,40 | 0,93% | 183,00 |
| 15.10.2024 | 33,10 | 33,20 | 32,10 | 32,10 | -2,13% | 203,00 |
| 14.10.2024 | 33,10 | 33,10 | 32,50 | 32,80 | -0,91% | 71,00 |
| 11.10.2024 | 32,90 | 33,30 | 32,70 | 33,10 | 1,22% | 78,00 |
| 10.10.2024 | 32,50 | 32,90 | 32,40 | 32,70 | 0,62% | 1.240,00 |
| 09.10.2024 | 32,90 | 33,10 | 32,10 | 32,50 | -1,81% | - |
| 08.10.2024 | 33,90 | 34,00 | 32,40 | 33,10 | -2,93% | 2.182,00 |
| 07.10.2024 | 33,60 | 34,10 | 33,40 | 34,10 | 1,79% | 390,00 |
| 04.10.2024 | 33,30 | 33,80 | 33,10 | 33,50 | 1,21% | - |
| 03.10.2024 | 33,50 | 33,70 | 32,90 | 33,10 | -1,19% | - |
| 02.10.2024 | 33,90 | 34,30 | 33,40 | 33,50 | -0,89% | 14,00 |
| 01.10.2024 | 33,10 | 33,90 | 33,00 | 33,80 | 2,42% | 11,00 |
| 30.09.2024 | 33,20 | 33,30 | 32,80 | 33,00 | -0,30% | 151,00 |
| 27.09.2024 | 32,90 | 33,50 | 32,90 | 33,10 | 0,00% | - |
| 26.09.2024 | 32,30 | 33,50 | 32,30 | 33,10 | 2,48% | 120,00 |
| 25.09.2024 | 32,50 | 32,70 | 32,10 | 32,30 | -1,22% | - |
| 24.09.2024 | 32,10 | 33,20 | 32,10 | 32,70 | 1,55% | 225,00 |
| 23.09.2024 | 31,50 | 32,30 | 31,30 | 32,20 | 2,55% | 6,00 |
| 20.09.2024 | 32,10 | 32,10 | 31,30 | 31,40 | -2,18% | - |
| 19.09.2024 | 31,10 | 32,10 | 30,90 | 32,10 | 3,88% | 82,00 |
| 18.09.2024 | 31,00 | 31,60 | 30,50 | 30,90 | -0,64% | 630,00 |
| 17.09.2024 | 30,70 | 31,10 | 30,50 | 31,10 | 1,97% | - |
| 16.09.2024 | 30,10 | 30,70 | 29,90 | 30,50 | 0,66% | 1,00 |
| 13.09.2024 | 29,30 | 30,50 | 29,20 | 30,30 | 3,41% | - |
| 12.09.2024 | 28,50 | 29,30 | 28,50 | 29,30 | 2,81% | - |
| 11.09.2024 | 27,90 | 28,50 | 27,80 | 28,50 | 2,15% | 5,00 |
| 10.09.2024 | 28,70 | 28,90 | 27,90 | 27,90 | -3,46% | - |
| 09.09.2024 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | 20,00 |
| 06.09.2024 | 29,30 | 29,50 | 28,90 | 29,10 | -0,68% | - |