29,900€
2,40%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 29,90 | 29,90 | 29,80 | 29,80 | 2,05% | - |
| 11.09.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 2,10% | - |
| 10.09.2025 | 28,70 | 28,70 | 28,60 | 28,60 | -1,72% | - |
| 09.09.2025 | 29,20 | 29,20 | 29,10 | 29,10 | -1,36% | - |
| 08.09.2025 | 29,50 | 29,70 | 29,50 | 29,50 | 0,68% | - |
| 05.09.2025 | 28,70 | 29,80 | 28,60 | 29,30 | 0,69% | 2,00 |
| 04.09.2025 | 28,90 | 29,10 | 28,50 | 29,10 | 1,39% | - |
| 03.09.2025 | 28,50 | 28,90 | 28,20 | 28,70 | 0,70% | - |
| 02.09.2025 | 28,30 | 28,70 | 27,60 | 28,50 | 0,71% | 150,00 |
| 01.09.2025 | 28,30 | 28,40 | 28,30 | 28,30 | 0,71% | - |
| 29.08.2025 | 28,40 | 29,30 | 27,90 | 28,10 | -0,71% | - |
| 28.08.2025 | 27,90 | 28,50 | 27,90 | 28,30 | 0,71% | 700,00 |
| 27.08.2025 | 28,50 | 28,90 | 27,90 | 28,10 | -1,75% | 300,00 |
| 26.08.2025 | 28,90 | 29,00 | 28,30 | 28,60 | -0,69% | - |
| 25.08.2025 | 28,30 | 28,90 | 28,00 | 28,80 | 1,05% | - |
| 22.08.2025 | 27,90 | 28,50 | 27,80 | 28,50 | 2,15% | - |
| 21.08.2025 | 27,40 | 28,00 | 27,20 | 27,90 | 2,20% | - |
| 20.08.2025 | 27,90 | 28,00 | 27,30 | 27,30 | -2,15% | - |
| 19.08.2025 | 28,10 | 28,50 | 27,70 | 27,90 | -0,71% | - |
| 18.08.2025 | 27,70 | 28,40 | 27,70 | 28,10 | 0,72% | - |
| 15.08.2025 | 27,70 | 28,40 | 27,60 | 27,90 | 0,36% | - |
| 14.08.2025 | 28,30 | 28,30 | 26,90 | 27,80 | -1,77% | - |
| 13.08.2025 | 27,70 | 28,40 | 27,40 | 28,30 | 2,17% | - |
| 12.08.2025 | 27,30 | 28,00 | 27,30 | 27,70 | 1,47% | - |
| 11.08.2025 | 27,50 | 27,80 | 27,10 | 27,30 | -1,44% | - |
| 08.08.2025 | 26,70 | 27,70 | 26,70 | 27,70 | 3,75% | - |
| 07.08.2025 | 26,60 | 27,30 | 26,60 | 26,70 | 0,00% | - |
| 06.08.2025 | 26,70 | 27,00 | 26,30 | 26,70 | 0,00% | - |
| 05.08.2025 | 26,50 | 27,00 | 26,30 | 26,70 | 0,00% | - |
| 04.08.2025 | 27,50 | 27,90 | 26,50 | 26,70 | -3,96% | - |
| 01.08.2025 | 28,50 | 28,50 | 27,50 | 27,80 | -3,14% | - |
| 31.07.2025 | 28,50 | 28,80 | 27,50 | 28,70 | 0,00% | 2,00 |
| 30.07.2025 | 28,30 | 28,90 | 27,10 | 28,70 | 5,90% | - |
| 29.07.2025 | 27,40 | 27,70 | 26,90 | 27,10 | 0,00% | - |
| 28.07.2025 | 27,10 | 27,60 | 26,80 | 27,10 | 0,37% | - |
| 25.07.2025 | 26,70 | 27,20 | 26,30 | 27,00 | 1,12% | - |
| 24.07.2025 | 27,10 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 23.07.2025 | 26,90 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 22.07.2025 | 26,70 | 27,30 | 26,70 | 27,10 | 1,50% | - |
| 21.07.2025 | 26,10 | 26,80 | 25,70 | 26,70 | 1,52% | - |
| 18.07.2025 | 26,50 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 17.07.2025 | 26,50 | 26,90 | 26,20 | 26,40 | -0,38% | - |
| 16.07.2025 | 26,90 | 27,10 | 25,90 | 26,50 | -1,49% | - |
| 15.07.2025 | 26,90 | 27,20 | 26,70 | 26,90 | -0,74% | - |
| 14.07.2025 | 27,90 | 27,90 | 26,70 | 27,10 | -2,87% | - |
| 11.07.2025 | 27,50 | 27,90 | 27,00 | 27,90 | 1,09% | - |
| 10.07.2025 | 27,50 | 28,00 | 27,20 | 27,60 | -0,36% | - |
| 09.07.2025 | 27,50 | 27,80 | 26,90 | 27,70 | 0,00% | - |
| 08.07.2025 | 26,90 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 07.07.2025 | 27,10 | 27,80 | 26,90 | 27,10 | 0,00% | - |
| 04.07.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 03.07.2025 | 27,10 | 27,60 | 27,00 | 27,30 | 1,11% | - |
| 02.07.2025 | 25,90 | 27,00 | 25,90 | 27,00 | 4,25% | 3,00 |
| 01.07.2025 | 25,50 | 26,10 | 25,20 | 25,90 | 1,57% | - |
| 30.06.2025 | 26,30 | 26,50 | 25,50 | 25,50 | -3,04% | - |
| 27.06.2025 | 26,30 | 26,70 | 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 | -0,78% | - |
| 24.06.2025 | 25,70 | 26,00 | 25,50 | 25,70 | 0,78% | - |
| 23.06.2025 | 25,50 | 25,70 | 25,00 | 25,50 | 0,39% | - |
| 20.06.2025 | 25,90 | 26,30 | 25,30 | 25,40 | -1,93% | - |
| 19.06.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -1,52% | - |
| 18.06.2025 | 26,10 | 26,40 | 26,00 | 26,30 | 0,77% | - |
| 17.06.2025 | 25,90 | 26,50 | 25,60 | 26,10 | 0,38% | - |
| 16.06.2025 | 25,90 | 26,40 | 25,70 | 26,00 | 0,39% | - |
| 13.06.2025 | 25,10 | 26,10 | 24,70 | 25,90 | 3,19% | - |
| 12.06.2025 | 25,30 | 25,60 | 24,80 | 25,10 | -0,79% | - |
| 11.06.2025 | 25,70 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 10.06.2025 | 25,50 | 26,00 | 25,30 | 25,70 | 0,78% | - |
| 09.06.2025 | 25,30 | 25,80 | 25,10 | 25,50 | 0,39% | - |
| 06.06.2025 | 24,90 | 25,50 | 24,90 | 25,40 | 1,60% | - |
| 05.06.2025 | 24,90 | 25,20 | 24,70 | 25,00 | 0,40% | - |
| 04.06.2025 | 25,30 | 25,40 | 24,90 | 24,90 | -1,19% | - |
| 03.06.2025 | 25,20 | 25,30 | 24,50 | 25,20 | 0,40% | - |
| 02.06.2025 | 24,10 | 25,30 | 23,40 | 25,10 | 3,29% | 12,00 |
| 30.05.2025 | 24,70 | 24,70 | 23,90 | 24,30 | -0,82% | 30,00 |
| 29.05.2025 | 24,90 | 25,40 | 24,50 | 24,50 | -1,61% | - |
| 28.05.2025 | 24,90 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 27.05.2025 | 25,20 | 25,50 | 24,40 | 24,90 | -1,19% | - |
| 26.05.2025 | 24,30 | 25,50 | 24,30 | 25,20 | 3,70% | - |
| 23.05.2025 | 24,60 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 22.05.2025 | 24,70 | 24,90 | 24,10 | 24,50 | -0,81% | - |
| 21.05.2025 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 20.05.2025 | 25,10 | 25,50 | 24,90 | 25,10 | -0,40% | - |
| 19.05.2025 | 24,90 | 25,60 | 24,60 | 25,20 | 0,40% | - |
| 16.05.2025 | 25,00 | 25,30 | 24,70 | 25,10 | 0,00% | 30,00 |
| 15.05.2025 | 25,30 | 25,40 | 24,70 | 25,10 | -0,79% | - |
| 14.05.2025 | 25,70 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 13.05.2025 | 25,90 | 26,40 | 25,50 | 25,70 | -0,77% | - |
| 12.05.2025 | 25,50 | 26,40 | 25,50 | 25,90 | 2,37% | - |
| 09.05.2025 | 24,20 | 25,30 | 24,10 | 25,30 | -2,32% | - |
| 08.05.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 07.05.2025 | 26,00 | 26,40 | 25,50 | 25,70 | -0,77% | - |
| 06.05.2025 | 26,30 | 26,60 | 25,50 | 25,90 | -1,52% | - |
| 05.05.2025 | 26,40 | 26,80 | 26,10 | 26,30 | -1,50% | - |
| 02.05.2025 | 26,00 | 26,70 | 25,50 | 26,70 | 4,71% | - |
| 30.04.2025 | 26,00 | 26,70 | 25,20 | 25,50 | -1,92% | 98,00 |
| 29.04.2025 | 25,70 | 26,10 | 25,50 | 26,00 | 1,96% | - |
| 28.04.2025 | 25,00 | 25,80 | 24,90 | 25,50 | 1,59% | - |
| 25.04.2025 | 25,60 | 25,70 | 24,90 | 25,10 | -1,57% | - |