49,600€
-0,70%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 50,15 | 50,15 | 50,15 | 50,15 | 0,40% | - |
| 09.09.2026 | 49,70 | 50,15 | 49,40 | 49,95 | 0,10% | 200,00 |
| 08.09.2026 | 49,50 | 50,75 | 49,20 | 49,90 | 0,60% | 2,00 |
| 07.09.2026 | 49,60 | 50,00 | 49,60 | 49,60 | -0,60% | 3,00 |
| 04.09.2026 | 49,70 | 50,15 | 49,50 | 49,90 | 1,63% | 25,00 |
| 03.09.2026 | 49,10 | 49,20 | 49,00 | 49,10 | 0,20% | - |
| 02.09.2026 | 48,10 | 49,00 | 48,00 | 49,00 | 1,24% | - |
| 01.09.2026 | 47,20 | 48,40 | 46,80 | 48,40 | 2,76% | 3,00 |
| 31.08.2026 | 47,30 | 47,90 | 44,80 | 47,10 | -0,42% | 1.370,00 |
| 28.08.2026 | 48,10 | 48,10 | 47,30 | 47,30 | -0,63% | - |
| 27.08.2026 | 47,30 | 47,70 | 47,00 | 47,60 | 0,42% | 42,00 |
| 26.08.2026 | 47,30 | 48,30 | 47,30 | 47,40 | -0,21% | - |
| 24.08.2026 | 47,50 | 48,40 | 47,00 | 47,50 | 0,00% | 60,00 |
| 21.08.2026 | 46,40 | 49,80 | 46,40 | 47,50 | 2,59% | 10,00 |
| 19.08.2026 | 46,40 | 47,70 | 45,30 | 46,30 | -0,43% | - |
| 18.08.2026 | 46,80 | 47,10 | 46,00 | 46,50 | 0,22% | 100,00 |
| 17.08.2026 | 46,40 | 46,40 | 46,20 | 46,40 | -1,07% | - |
| 14.08.2026 | 46,90 | 47,00 | 46,90 | 46,90 | -0,85% | - |
| 13.08.2026 | 47,70 | 47,80 | 47,10 | 47,30 | -0,21% | - |
| 12.08.2026 | 47,40 | 48,00 | 47,10 | 47,40 | 0,00% | - |
| 11.08.2026 | 48,00 | 48,20 | 47,20 | 47,40 | 0,42% | 10,00 |
| 10.08.2026 | 46,70 | 47,90 | 46,20 | 47,20 | 2,16% | 81,00 |
| 07.08.2026 | 45,00 | 46,50 | 44,90 | 46,20 | 1,54% | 3,00 |
| 06.08.2026 | 46,70 | 46,70 | 45,40 | 45,50 | -1,73% | 51,00 |
| 05.08.2026 | 44,30 | 46,80 | 43,80 | 46,30 | 4,75% | 135,00 |
| 04.08.2026 | 43,00 | 44,40 | 43,00 | 44,20 | 2,55% | 27,00 |
| 03.08.2026 | 42,90 | 43,30 | 41,80 | 43,10 | 1,17% | 5,00 |
| 31.07.2026 | 42,80 | 43,10 | 42,40 | 42,60 | 1,43% | 24,00 |
| 30.07.2026 | 41,90 | 42,10 | 41,90 | 42,00 | 0,24% | - |
| 29.07.2026 | 43,30 | 43,40 | 41,50 | 41,90 | -3,46% | 100,00 |
| 28.07.2026 | 42,10 | 44,00 | 41,90 | 43,40 | 4,33% | - |
| 27.07.2026 | 41,90 | 42,50 | 41,20 | 41,60 | 0,24% | 188,00 |
| 24.07.2026 | 41,60 | 41,90 | 41,10 | 41,50 | 2,98% | - |
| 23.07.2026 | 40,40 | 40,50 | 40,30 | 40,30 | -0,74% | - |
| 22.07.2026 | 39,20 | 40,80 | 39,10 | 40,60 | 2,78% | - |
| 21.07.2026 | 39,50 | 39,60 | 39,00 | 39,50 | 1,02% | - |
| 17.07.2026 | 38,40 | 39,10 | 38,30 | 39,10 | 1,30% | - |
| 16.07.2026 | 39,30 | 39,30 | 38,60 | 38,60 | -1,28% | 80,00 |
| 15.07.2026 | 39,10 | 39,20 | 39,10 | 39,10 | -0,51% | - |
| 14.07.2026 | 39,30 | 39,30 | 39,00 | 39,30 | 3,69% | 6,00 |
| 10.07.2026 | 38,00 | 38,10 | 37,90 | 37,90 | -1,04% | - |
| 09.07.2026 | 37,60 | 38,70 | 37,50 | 38,30 | 2,68% | 95,00 |
| 08.07.2026 | 37,30 | 37,40 | 36,80 | 37,30 | 0,00% | - |
| 07.07.2026 | 37,10 | 37,50 | 36,40 | 37,30 | -0,80% | 203,00 |
| 06.07.2026 | 36,40 | 37,60 | 36,40 | 37,60 | 0,53% | 28,00 |
| 01.07.2026 | 37,30 | 37,40 | 37,30 | 37,40 | -1,58% | - |
| 30.06.2026 | 38,20 | 38,50 | 38,00 | 38,00 | -3,06% | - |
| 29.06.2026 | 39,10 | 39,20 | 39,10 | 39,20 | 0,51% | - |
| 26.06.2026 | 39,90 | 39,90 | 38,80 | 39,00 | -1,76% | 110,00 |
| 25.06.2026 | 39,60 | 39,70 | 39,50 | 39,70 | -2,46% | - |
| 23.06.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,74% | - |
| 22.06.2026 | 40,20 | 40,80 | 40,20 | 40,40 | -0,25% | 100,00 |
| 19.06.2026 | 40,30 | 40,50 | 40,00 | 40,50 | -2,41% | 2,00 |
| 18.06.2026 | 41,50 | 41,70 | 41,30 | 41,50 | 0,00% | - |
| 17.06.2026 | 42,30 | 42,90 | 41,50 | 41,50 | -3,71% | - |
| 16.06.2026 | 42,80 | 43,40 | 42,80 | 43,10 | 0,70% | 3,00 |
| 12.06.2026 | 42,00 | 43,10 | 42,00 | 42,80 | 3,88% | - |
| 11.06.2026 | 41,00 | 41,20 | 40,90 | 41,20 | -0,48% | - |
| 10.06.2026 | 41,50 | 41,50 | 41,40 | 41,40 | 0,00% | - |
| 08.06.2026 | 41,50 | 42,10 | 41,20 | 41,40 | -0,24% | 3,00 |
| 05.06.2026 | 43,20 | 43,30 | 41,10 | 41,50 | -3,49% | - |
| 04.06.2026 | 43,00 | 43,10 | 43,00 | 43,00 | -2,49% | - |
| 03.06.2026 | 44,10 | 44,10 | 44,00 | 44,10 | 0,00% | - |
| 02.06.2026 | 42,10 | 44,40 | 41,90 | 44,10 | 5,50% | - |
| 01.06.2026 | 41,40 | 42,00 | 41,00 | 41,80 | -0,24% | - |
| 29.05.2026 | 42,10 | 42,30 | 41,60 | 41,90 | -1,64% | - |
| 28.05.2026 | 42,90 | 42,90 | 42,40 | 42,60 | 0,00% | 13,00 |
| 26.05.2026 | 40,20 | 43,40 | 40,20 | 42,60 | 6,77% | 393,00 |
| 25.05.2026 | 39,80 | 40,00 | 39,80 | 39,90 | -0,99% | 760,00 |
| 22.05.2026 | 38,80 | 40,30 | 38,70 | 40,30 | 10,11% | - |
| 19.05.2026 | 36,80 | 36,90 | 35,90 | 36,60 | 0,27% | - |
| 18.05.2026 | 36,60 | 36,60 | 36,50 | 36,50 | -6,89% | - |
| 13.05.2026 | 38,80 | 39,60 | 38,70 | 39,20 | -1,01% | - |
| 11.05.2026 | 39,70 | 39,90 | 39,30 | 39,60 | 0,25% | - |
| 08.05.2026 | 39,40 | 39,50 | 39,00 | 39,50 | -0,25% | 1,00 |
| 07.05.2026 | 41,60 | 41,60 | 39,50 | 39,60 | -2,94% | 3,00 |
| 06.05.2026 | 37,80 | 41,10 | 37,70 | 40,80 | 11,48% | 167,00 |
| 05.05.2026 | 36,60 | 36,70 | 36,60 | 36,60 | 0,55% | - |
| 04.05.2026 | 37,10 | 37,20 | 36,40 | 36,40 | -2,93% | 6,00 |
| 30.04.2026 | 36,50 | 37,60 | 36,40 | 37,50 | 1,63% | - |
| 29.04.2026 | 37,20 | 37,20 | 36,80 | 36,90 | 0,00% | - |
| 28.04.2026 | 36,70 | 36,90 | 36,70 | 36,90 | -0,81% | - |
| 27.04.2026 | 36,90 | 37,20 | 36,60 | 37,20 | 1,09% | 60,00 |
| 24.04.2026 | 36,80 | 37,00 | 36,20 | 36,80 | 0,55% | 115,00 |
| 23.04.2026 | 36,80 | 36,80 | 36,20 | 36,60 | -0,54% | - |
| 22.04.2026 | 36,50 | 36,80 | 36,40 | 36,80 | 0,82% | - |
| 21.04.2026 | 36,50 | 36,80 | 36,10 | 36,50 | 0,00% | - |
| 20.04.2026 | 35,70 | 37,00 | 35,70 | 36,50 | 1,67% | 638,00 |
| 17.04.2026 | 36,20 | 36,50 | 35,70 | 35,90 | -2,18% | - |
| 16.04.2026 | 36,10 | 37,00 | 36,10 | 36,70 | 1,66% | 60,00 |
| 15.04.2026 | 36,70 | 36,80 | 35,70 | 36,10 | -2,43% | 144,00 |
| 14.04.2026 | 36,60 | 37,40 | 36,50 | 37,00 | 1,09% | 160,00 |
| 13.04.2026 | 35,60 | 36,80 | 35,50 | 36,60 | 1,95% | 351,00 |
| 10.04.2026 | 35,30 | 36,00 | 34,90 | 35,90 | 1,70% | - |
| 09.04.2026 | 35,30 | 35,50 | 34,70 | 35,30 | 1,73% | - |
| 08.04.2026 | 34,90 | 34,90 | 34,70 | 34,70 | 1,17% | - |
| 07.04.2026 | 34,50 | 34,60 | 34,30 | 34,30 | -2,28% | 4,00 |
| 02.04.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 1,15% | - |
| 01.04.2026 | 34,70 | 35,00 | 34,70 | 34,70 | 2,06% | 9,00 |
| 31.03.2026 | 33,90 | 34,30 | 33,70 | 34,00 | -0,29% | - |