23,300€
1,30%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,10 | 23,60 | 22,50 | 23,30 | 1,30% | 65,00 |
| 10.04.2025 | 24,00 | 24,10 | 22,30 | 23,00 | -4,17% | - |
| 09.04.2025 | 22,50 | 24,40 | 21,70 | 24,00 | 6,67% | - |
| 08.04.2025 | 24,10 | 25,10 | 22,30 | 22,50 | -7,41% | - |
| 07.04.2025 | 25,90 | 25,90 | 23,80 | 24,30 | -5,45% | - |
| 04.04.2025 | 26,90 | 26,90 | 25,30 | 25,70 | -5,17% | 22,00 |
| 03.04.2025 | 28,80 | 28,80 | 27,10 | 27,10 | -5,57% | - |
| 02.04.2025 | 28,60 | 29,00 | 28,00 | 28,70 | 0,00% | - |
| 01.04.2025 | 28,90 | 29,10 | 28,50 | 28,70 | -0,35% | - |
| 31.03.2025 | 28,70 | 29,00 | 28,20 | 28,80 | 0,35% | - |
| 28.03.2025 | 29,50 | 29,70 | 28,60 | 28,70 | -2,38% | 17,00 |
| 27.03.2025 | 29,40 | 29,70 | 29,00 | 29,40 | -0,34% | - |
| 26.03.2025 | 29,70 | 30,30 | 29,30 | 29,50 | -1,34% | 150,00 |
| 25.03.2025 | 29,20 | 30,00 | 28,80 | 29,90 | 2,40% | - |
| 24.03.2025 | 29,50 | 29,60 | 28,90 | 29,20 | -0,34% | - |
| 21.03.2025 | 29,90 | 30,10 | 28,90 | 29,30 | -2,01% | - |
| 20.03.2025 | 30,40 | 30,60 | 29,80 | 29,90 | -1,64% | - |
| 19.03.2025 | 30,30 | 30,60 | 29,70 | 30,40 | 1,00% | - |
| 18.03.2025 | 30,50 | 30,60 | 29,80 | 30,10 | -0,99% | - |
| 17.03.2025 | 30,50 | 30,60 | 30,00 | 30,40 | -0,65% | - |
| 14.03.2025 | 29,70 | 30,60 | 29,60 | 30,60 | 3,03% | - |
| 13.03.2025 | 29,30 | 30,10 | 29,20 | 29,70 | 1,37% | - |
| 12.03.2025 | 29,20 | 29,90 | 28,80 | 29,30 | 0,34% | - |
| 11.03.2025 | 29,10 | 29,40 | 28,50 | 29,20 | 0,00% | - |
| 10.03.2025 | 28,90 | 29,50 | 28,30 | 29,20 | 1,04% | - |
| 07.03.2025 | 28,50 | 29,10 | 28,10 | 28,90 | 1,40% | - |
| 06.03.2025 | 27,90 | 28,50 | 27,60 | 28,50 | 2,15% | - |
| 05.03.2025 | 26,90 | 28,10 | 26,70 | 27,90 | 2,95% | - |
| 04.03.2025 | 27,50 | 27,70 | 26,90 | 27,10 | -1,45% | 14,00 |
| 03.03.2025 | 27,50 | 28,30 | 27,30 | 27,50 | -0,72% | - |
| 28.02.2025 | 27,90 | 28,90 | 27,50 | 27,70 | -0,72% | - |
| 27.02.2025 | 28,10 | 29,00 | 27,70 | 27,90 | -1,41% | - |
| 26.02.2025 | 27,90 | 28,50 | 27,80 | 28,30 | 1,43% | - |
| 25.02.2025 | 28,10 | 28,50 | 27,30 | 27,90 | -2,11% | - |
| 24.02.2025 | 28,10 | 28,50 | 27,90 | 28,50 | 0,71% | - |
| 21.02.2025 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | 2,00 |
| 20.02.2025 | 28,90 | 29,30 | 28,10 | 28,30 | -2,08% | - |
| 19.02.2025 | 27,50 | 29,10 | 26,70 | 28,90 | -3,99% | 6,00 |
| 18.02.2025 | 29,00 | 30,10 | 28,50 | 30,10 | 3,44% | - |
| 17.02.2025 | 28,90 | 29,10 | 28,90 | 29,10 | 0,69% | - |
| 14.02.2025 | 28,30 | 29,10 | 27,90 | 28,90 | 2,12% | - |
| 13.02.2025 | 28,70 | 29,30 | 28,10 | 28,30 | -1,05% | - |
| 12.02.2025 | 28,70 | 29,40 | 28,50 | 28,60 | -0,35% | 5,00 |
| 11.02.2025 | 29,70 | 29,70 | 28,70 | 28,70 | -3,37% | - |
| 10.02.2025 | 28,90 | 30,30 | 28,90 | 29,70 | 2,77% | - |
| 07.02.2025 | 29,20 | 29,40 | 28,90 | 28,90 | -0,69% | - |
| 06.02.2025 | 28,40 | 29,50 | 28,40 | 29,10 | 2,83% | - |
| 05.02.2025 | 29,30 | 29,40 | 28,30 | 28,30 | -3,41% | - |
| 04.02.2025 | 29,90 | 29,90 | 29,30 | 29,30 | -2,01% | - |
| 03.02.2025 | 28,70 | 30,10 | 27,90 | 29,90 | 3,46% | - |
| 31.01.2025 | 29,20 | 29,70 | 28,70 | 28,90 | -0,69% | - |
| 30.01.2025 | 28,80 | 29,30 | 28,60 | 29,10 | 1,39% | - |
| 29.01.2025 | 27,90 | 28,70 | 27,70 | 28,70 | 2,87% | - |
| 28.01.2025 | 27,70 | 28,20 | 27,50 | 27,90 | 0,72% | - |
| 27.01.2025 | 27,90 | 28,10 | 27,40 | 27,70 | -0,72% | - |
| 24.01.2025 | 27,90 | 28,30 | 27,60 | 27,90 | 0,00% | - |
| 23.01.2025 | 27,50 | 28,00 | 27,30 | 27,90 | 1,45% | - |
| 22.01.2025 | 27,50 | 28,00 | 27,10 | 27,50 | -0,72% | - |
| 21.01.2025 | 27,90 | 28,60 | 27,50 | 27,70 | -0,72% | - |
| 20.01.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 17.01.2025 | 28,10 | 29,10 | 28,10 | 28,10 | -0,71% | - |
| 16.01.2025 | 28,50 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 15.01.2025 | 27,90 | 28,50 | 27,80 | 28,50 | 2,15% | - |
| 14.01.2025 | 28,50 | 28,80 | 27,70 | 27,90 | -2,11% | - |
| 13.01.2025 | 28,10 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 10.01.2025 | 28,10 | 28,30 | 27,80 | 27,90 | -0,71% | - |
| 09.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 08.01.2025 | 28,50 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 07.01.2025 | 28,70 | 29,30 | 28,30 | 28,30 | -1,39% | - |
| 06.01.2025 | 28,30 | 28,70 | 27,90 | 28,70 | 1,41% | - |
| 03.01.2025 | 28,50 | 28,70 | 28,00 | 28,30 | -0,70% | - |
| 02.01.2025 | 27,70 | 28,70 | 27,70 | 28,50 | 2,89% | - |
| 30.12.2024 | 27,80 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 27.12.2024 | 27,70 | 28,40 | 27,70 | 27,90 | 0,72% | - |
| 23.12.2024 | 27,70 | 28,30 | 27,60 | 27,70 | -0,72% | - |
| 20.12.2024 | 28,10 | 28,30 | 27,60 | 27,90 | -0,71% | 150,00 |
| 19.12.2024 | 28,30 | 28,70 | 27,70 | 28,10 | -0,71% | - |
| 18.12.2024 | 28,90 | 29,10 | 28,10 | 28,30 | -2,08% | - |
| 17.12.2024 | 28,50 | 28,90 | 27,80 | 28,90 | 1,40% | - |
| 16.12.2024 | 29,30 | 29,60 | 28,50 | 28,50 | -2,06% | - |
| 13.12.2024 | 30,30 | 30,40 | 29,10 | 29,10 | -3,96% | - |
| 12.12.2024 | 30,30 | 30,60 | 30,10 | 30,30 | 0,00% | - |
| 11.12.2024 | 30,50 | 30,80 | 30,10 | 30,30 | 0,00% | - |
| 10.12.2024 | 30,30 | 31,10 | 30,30 | 30,30 | 0,00% | 100,00 |
| 09.12.2024 | 29,90 | 31,20 | 29,80 | 30,30 | 1,34% | 99,00 |
| 06.12.2024 | 30,50 | 30,60 | 29,70 | 29,90 | -1,32% | - |
| 05.12.2024 | 30,70 | 30,80 | 30,10 | 30,30 | -1,30% | - |
| 04.12.2024 | 30,50 | 31,10 | 30,00 | 30,70 | 0,66% | - |
| 03.12.2024 | 31,50 | 31,70 | 30,30 | 30,50 | -3,48% | - |
| 02.12.2024 | 31,30 | 32,10 | 31,30 | 31,60 | 0,96% | - |
| 29.11.2024 | 31,50 | 32,60 | 31,10 | 31,30 | -0,63% | - |
| 28.11.2024 | 31,30 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 27.11.2024 | 31,10 | 31,40 | 30,90 | 31,30 | 0,64% | - |
| 26.11.2024 | 32,20 | 32,30 | 30,80 | 31,10 | -3,72% | - |
| 25.11.2024 | 32,10 | 32,80 | 31,60 | 32,30 | 0,62% | - |
| 22.11.2024 | 31,90 | 32,40 | 31,80 | 32,10 | 0,63% | - |
| 21.11.2024 | 31,90 | 32,20 | 31,40 | 31,90 | 0,00% | - |
| 20.11.2024 | 31,70 | 32,30 | 31,50 | 31,90 | 1,27% | - |
| 19.11.2024 | 32,40 | 32,50 | 31,50 | 31,50 | -2,78% | - |
| 18.11.2024 | 31,60 | 32,50 | 31,50 | 32,40 | -0,31% | - |