38,600€
5,46%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 33,70 | 34,10 | 33,50 | 34,10 | 1,19% | - |
| 27.03.2026 | 33,50 | 33,90 | 33,30 | 33,70 | -0,59% | - |
| 26.03.2026 | 34,10 | 34,10 | 33,70 | 33,90 | -0,59% | - |
| 25.03.2026 | 33,90 | 34,30 | 33,80 | 34,10 | 3,65% | - |
| 24.03.2026 | 33,10 | 33,10 | 32,90 | 32,90 | 0,00% | - |
| 23.03.2026 | 32,10 | 33,10 | 32,10 | 32,90 | 1,54% | - |
| 20.03.2026 | 32,50 | 32,70 | 32,10 | 32,40 | -1,52% | - |
| 19.03.2026 | 33,10 | 33,10 | 32,90 | 32,90 | 0,00% | - |
| 18.03.2026 | 33,10 | 33,10 | 32,70 | 32,90 | 0,00% | - |
| 17.03.2026 | 33,10 | 33,60 | 32,90 | 32,90 | -0,90% | - |
| 16.03.2026 | 33,30 | 33,40 | 33,10 | 33,20 | 0,30% | - |
| 13.03.2026 | 33,50 | 33,50 | 32,90 | 33,10 | -4,06% | 120,00 |
| 12.03.2026 | 34,30 | 34,50 | 34,30 | 34,50 | 0,29% | - |
| 11.03.2026 | 34,30 | 34,60 | 33,90 | 34,40 | 0,88% | 500,00 |
| 10.03.2026 | 33,90 | 34,10 | 33,90 | 34,10 | 1,79% | - |
| 09.03.2026 | 33,50 | 33,70 | 33,50 | 33,50 | -0,59% | - |
| 06.03.2026 | 34,70 | 34,70 | 33,30 | 33,70 | -2,88% | 325,00 |
| 05.03.2026 | 35,80 | 35,90 | 34,40 | 34,70 | -3,07% | - |
| 04.03.2026 | 35,70 | 36,30 | 35,70 | 35,80 | -2,98% | - |
| 03.03.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,54% | - |
| 02.03.2026 | 36,70 | 37,40 | 36,50 | 37,10 | 1,64% | - |
| 27.02.2026 | 36,40 | 36,50 | 36,40 | 36,50 | -0,54% | - |
| 26.02.2026 | 36,80 | 36,90 | 36,50 | 36,70 | -0,27% | - |
| 25.02.2026 | 36,30 | 36,90 | 36,20 | 36,80 | 1,10% | - |
| 24.02.2026 | 36,80 | 37,10 | 36,30 | 36,40 | -0,27% | - |
| 23.02.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,82% | - |
| 20.02.2026 | 37,00 | 37,20 | 36,60 | 36,80 | -0,27% | - |
| 19.02.2026 | 37,10 | 37,10 | 36,90 | 36,90 | -1,07% | - |
| 18.02.2026 | 36,60 | 37,80 | 36,40 | 37,30 | 0,54% | - |
| 17.02.2026 | 36,90 | 37,20 | 36,70 | 37,10 | 0,54% | 200,00 |
| 16.02.2026 | 36,80 | 36,90 | 36,80 | 36,90 | -2,12% | - |
| 13.02.2026 | 37,70 | 37,70 | 37,50 | 37,70 | -1,05% | - |
| 12.02.2026 | 38,20 | 38,30 | 38,10 | 38,10 | 0,79% | - |
| 11.02.2026 | 37,10 | 38,20 | 37,00 | 37,80 | 2,44% | 922,00 |
| 10.02.2026 | 36,80 | 37,00 | 36,80 | 36,90 | 1,10% | - |
| 09.02.2026 | 36,80 | 36,80 | 36,50 | 36,50 | -0,54% | 3,00 |
| 06.02.2026 | 36,60 | 37,40 | 36,50 | 36,70 | -0,54% | 108,00 |
| 05.02.2026 | 36,90 | 36,90 | 36,70 | 36,90 | -1,86% | - |
| 04.02.2026 | 37,30 | 37,80 | 37,30 | 37,60 | 0,53% | 87,00 |
| 03.02.2026 | 36,50 | 37,40 | 36,30 | 37,40 | 2,75% | - |
| 02.02.2026 | 34,90 | 36,40 | 34,90 | 36,40 | 0,28% | 218,00 |
| 30.01.2026 | 36,20 | 36,30 | 36,20 | 36,30 | 0,00% | - |
| 29.01.2026 | 36,30 | 36,30 | 36,10 | 36,30 | -0,27% | - |
| 28.01.2026 | 36,10 | 36,60 | 35,70 | 36,40 | 1,11% | 341,00 |
| 27.01.2026 | 35,60 | 36,30 | 35,30 | 36,00 | -1,37% | - |
| 26.01.2026 | 36,90 | 37,10 | 36,50 | 36,50 | -1,08% | 787,00 |
| 23.01.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | - |
| 22.01.2026 | 37,10 | 37,50 | 36,80 | 37,00 | 2,49% | 30,00 |
| 21.01.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,28% | - |
| 20.01.2026 | 35,30 | 36,20 | 35,10 | 36,20 | 1,69% | - |
| 19.01.2026 | 35,50 | 35,70 | 35,50 | 35,60 | -1,39% | 200,00 |
| 16.01.2026 | 36,20 | 36,20 | 36,10 | 36,10 | -0,28% | - |
| 15.01.2026 | 36,20 | 36,30 | 35,90 | 36,20 | 1,40% | 333,00 |
| 14.01.2026 | 35,70 | 35,70 | 35,50 | 35,70 | 0,00% | - |
| 13.01.2026 | 34,70 | 35,80 | 34,70 | 35,70 | 3,18% | - |
| 12.01.2026 | 34,10 | 34,80 | 33,90 | 34,60 | 0,87% | - |
| 09.01.2026 | 34,70 | 35,00 | 34,20 | 34,30 | -1,15% | - |
| 08.01.2026 | 34,80 | 34,90 | 34,50 | 34,70 | -0,57% | - |
| 07.01.2026 | 33,70 | 34,90 | 33,70 | 34,90 | 5,44% | 30,00 |
| 06.01.2026 | 33,10 | 33,20 | 33,10 | 33,10 | -1,19% | - |
| 05.01.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 2,45% | - |
| 02.01.2026 | 32,60 | 32,70 | 32,50 | 32,70 | 0,62% | 32,00 |
| 30.12.2025 | 32,50 | 32,50 | 32,30 | 32,50 | 0,62% | - |
| 29.12.2025 | 32,70 | 32,70 | 32,20 | 32,30 | -0,92% | - |
| 23.12.2025 | 32,70 | 32,80 | 32,50 | 32,60 | 2,84% | - |
| 22.12.2025 | 31,70 | 31,80 | 31,70 | 31,70 | -0,63% | - |
| 19.12.2025 | 32,50 | 32,80 | 31,70 | 31,90 | -1,85% | - |
| 18.12.2025 | 32,50 | 32,60 | 32,50 | 32,50 | 0,62% | - |
| 17.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 16.12.2025 | 32,50 | 32,50 | 32,10 | 32,30 | -0,62% | - |