31,600€
1,61%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 31,30 | 31,30 | 31,10 | 31,10 | 1,30% | - |
| 23.10.2025 | 30,70 | 30,70 | 30,60 | 30,70 | -1,29% | - |
| 21.10.2025 | 31,10 | 31,30 | 30,70 | 31,10 | 0,00% | - |
| 20.10.2025 | 30,50 | 31,30 | 30,50 | 31,10 | 4,01% | - |
| 17.10.2025 | 29,90 | 30,10 | 29,80 | 29,90 | -4,47% | 25,00 |
| 16.10.2025 | 31,10 | 31,30 | 31,10 | 31,30 | 2,62% | - |
| 13.10.2025 | 30,50 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 10.10.2025 | 31,10 | 31,40 | 30,50 | 30,50 | -3,17% | - |
| 08.10.2025 | 31,10 | 31,70 | 31,00 | 31,50 | 1,94% | 8,00 |
| 07.10.2025 | 30,90 | 31,20 | 30,70 | 30,90 | 2,66% | 24,00 |
| 03.10.2025 | 30,10 | 30,20 | 30,10 | 30,10 | 0,00% | - |
| 02.10.2025 | 30,10 | 30,50 | 30,00 | 30,10 | 1,35% | - |
| 01.10.2025 | 29,50 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 30.09.2025 | 29,50 | 29,50 | 29,30 | 29,30 | -1,35% | - |
| 26.09.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 2,06% | - |
| 24.09.2025 | 28,90 | 29,10 | 28,90 | 29,10 | -1,36% | - |
| 22.09.2025 | 29,90 | 30,10 | 29,50 | 29,50 | -1,34% | 996,00 |
| 19.09.2025 | 29,90 | 30,20 | 29,70 | 29,90 | -0,66% | - |
| 18.09.2025 | 30,10 | 30,20 | 30,10 | 30,10 | 0,67% | - |
| 17.09.2025 | 29,90 | 30,10 | 29,70 | 29,90 | 1,36% | - |
| 16.09.2025 | 29,50 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 15.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 11.09.2025 | 29,10 | 29,30 | 29,10 | 29,10 | 1,39% | - |
| 10.09.2025 | 28,70 | 28,70 | 28,60 | 28,70 | -2,71% | - |
| 08.09.2025 | 29,50 | 29,60 | 29,50 | 29,50 | 0,00% | - |
| 05.09.2025 | 28,90 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 04.09.2025 | 28,90 | 29,10 | 28,50 | 28,90 | 0,00% | - |
| 03.09.2025 | 28,50 | 28,90 | 28,50 | 28,90 | 0,70% | - |
| 02.09.2025 | 28,30 | 28,70 | 27,90 | 28,70 | 1,41% | - |
| 01.09.2025 | 28,30 | 28,40 | 28,30 | 28,30 | 0,00% | 2,00 |
| 29.08.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 0,00% | 211,00 |
| 28.08.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 27.08.2025 | 28,50 | 28,70 | 27,90 | 27,90 | -2,11% | - |
| 26.08.2025 | 28,70 | 28,90 | 28,30 | 28,50 | -1,38% | 419,00 |
| 25.08.2025 | 28,30 | 29,00 | 28,10 | 28,90 | 2,12% | 702,00 |
| 22.08.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 1,43% | 350,00 |
| 21.08.2025 | 27,30 | 27,90 | 27,30 | 27,90 | 2,20% | - |
| 20.08.2025 | 27,70 | 28,00 | 27,30 | 27,30 | -1,44% | - |
| 19.08.2025 | 28,10 | 28,50 | 27,70 | 27,70 | -1,42% | 188,00 |
| 18.08.2025 | 27,70 | 28,20 | 27,70 | 28,10 | 1,44% | 30,00 |
| 15.08.2025 | 27,90 | 28,30 | 27,70 | 27,70 | 0,00% | 501,00 |
| 14.08.2025 | 28,30 | 28,30 | 27,10 | 27,70 | -2,12% | - |
| 13.08.2025 | 27,70 | 28,30 | 27,50 | 28,30 | 2,17% | 37,00 |
| 12.08.2025 | 27,30 | 27,70 | 27,30 | 27,70 | 1,47% | 1,00 |
| 11.08.2025 | 27,50 | 27,70 | 27,10 | 27,30 | -0,73% | 148,00 |
| 08.08.2025 | 26,90 | 27,50 | 26,80 | 27,50 | 3,00% | - |
| 07.08.2025 | 26,70 | 27,20 | 26,60 | 26,70 | 0,00% | 4,00 |
| 06.08.2025 | 26,90 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 05.08.2025 | 26,70 | 26,70 | 26,50 | 26,70 | 0,00% | 119,00 |
| 04.08.2025 | 27,70 | 27,90 | 26,50 | 26,70 | -4,30% | - |
| 01.08.2025 | 28,50 | 28,50 | 27,50 | 27,90 | -2,11% | 2,00 |
| 31.07.2025 | 28,70 | 28,70 | 27,50 | 28,50 | -0,70% | 2,00 |
| 30.07.2025 | 28,30 | 28,90 | 27,20 | 28,70 | 5,90% | 402,00 |
| 29.07.2025 | 27,50 | 27,60 | 26,90 | 27,10 | 0,00% | - |
| 28.07.2025 | 27,10 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 25.07.2025 | 26,90 | 27,00 | 26,50 | 26,90 | 0,75% | 67,00 |
| 24.07.2025 | 26,90 | 27,10 | 26,50 | 26,70 | -1,48% | 58,00 |
| 23.07.2025 | 27,10 | 27,30 | 26,80 | 27,10 | 0,00% | - |
| 22.07.2025 | 26,70 | 27,10 | 26,70 | 27,10 | 2,26% | 29,00 |
| 21.07.2025 | 26,10 | 26,70 | 25,70 | 26,50 | 1,53% | - |
| 18.07.2025 | 26,50 | 26,50 | 26,10 | 26,10 | -1,51% | - |
| 17.07.2025 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 16.07.2025 | 26,90 | 27,10 | 25,90 | 26,50 | -1,49% | - |
| 15.07.2025 | 26,90 | 27,10 | 26,70 | 26,90 | -0,74% | 366,00 |
| 14.07.2025 | 27,70 | 27,90 | 26,70 | 27,10 | -2,87% | 145,00 |
| 11.07.2025 | 27,50 | 27,90 | 27,10 | 27,90 | 1,45% | - |
| 10.07.2025 | 27,50 | 27,80 | 27,30 | 27,50 | -0,72% | - |
| 09.07.2025 | 27,50 | 27,70 | 27,30 | 27,70 | 0,00% | - |
| 08.07.2025 | 26,90 | 27,70 | 26,90 | 27,70 | 2,97% | - |
| 07.07.2025 | 27,30 | 27,50 | 26,90 | 26,90 | -0,74% | - |
| 04.07.2025 | 27,10 | 27,10 | 27,00 | 27,10 | -0,73% | 62,00 |
| 03.07.2025 | 27,10 | 27,40 | 27,10 | 27,30 | 0,74% | 103,00 |
| 02.07.2025 | 25,90 | 27,10 | 25,90 | 27,10 | 4,63% | 22,00 |
| 01.07.2025 | 25,50 | 26,10 | 25,30 | 25,90 | 1,57% | 102,00 |
| 30.06.2025 | 26,30 | 26,50 | 25,50 | 25,50 | -3,04% | - |
| 27.06.2025 | 26,50 | 26,50 | 25,90 | 26,30 | -0,75% | - |
| 26.06.2025 | 25,50 | 26,50 | 25,50 | 26,50 | 3,92% | - |
| 25.06.2025 | 25,90 | 26,00 | 25,30 | 25,50 | -1,54% | - |
| 24.06.2025 | 25,70 | 26,00 | 25,50 | 25,90 | 2,37% | 28,00 |
| 23.06.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 20.06.2025 | 26,10 | 26,30 | 25,30 | 25,50 | -1,54% | - |
| 19.06.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 18.06.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 17.06.2025 | 25,70 | 26,50 | 25,70 | 26,10 | 1,56% | - |
| 16.06.2025 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 13.06.2025 | 24,90 | 26,10 | 24,70 | 25,90 | 3,19% | 100,00 |
| 12.06.2025 | 25,10 | 25,30 | 24,80 | 25,10 | -0,79% | - |
| 11.06.2025 | 25,90 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 10.06.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 0,39% | - |
| 09.06.2025 | 25,30 | 25,70 | 25,20 | 25,60 | 0,39% | 4,00 |
| 06.06.2025 | 25,10 | 25,50 | 25,00 | 25,50 | 1,59% | - |
| 05.06.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 04.06.2025 | 25,30 | 25,40 | 24,90 | 24,90 | -0,80% | 5,00 |
| 03.06.2025 | 25,10 | 25,30 | 24,50 | 25,10 | 0,00% | 11,00 |
| 02.06.2025 | 23,70 | 25,30 | 23,40 | 25,10 | 4,15% | 176,00 |
| 30.05.2025 | 24,70 | 24,80 | 23,90 | 24,10 | -1,63% | 17,00 |
| 29.05.2025 | 25,30 | 25,30 | 24,50 | 24,50 | -1,61% | - |
| 28.05.2025 | 24,90 | 25,10 | 24,70 | 24,90 | -0,80% | 235,00 |
| 27.05.2025 | 25,30 | 25,50 | 24,40 | 25,10 | -0,40% | - |
| 26.05.2025 | 24,50 | 25,40 | 24,40 | 25,20 | 3,70% | 500,00 |