24,900€
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.04.2025 | 25,30 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 23.04.2025 | 24,30 | 25,70 | 24,30 | 25,30 | 4,12% | - |
| 22.04.2025 | 23,50 | 24,50 | 23,50 | 24,30 | 0,83% | - |
| 17.04.2025 | 23,90 | 24,40 | 23,50 | 24,10 | 0,84% | - |
| 16.04.2025 | 23,70 | 24,30 | 23,30 | 23,90 | 0,00% | - |
| 15.04.2025 | 23,90 | 24,20 | 23,60 | 23,90 | -0,42% | - |
| 14.04.2025 | 23,50 | 24,20 | 23,30 | 24,00 | 2,13% | - |
| 11.04.2025 | 23,10 | 23,70 | 22,50 | 23,50 | 2,17% | 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% | - |