28,800€
-0,69%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,30 | 29,60 | 28,90 | 29,00 | -1,36% | - |
| 05.09.2024 | 29,10 | 29,60 | 29,10 | 29,40 | 0,68% | - |
| 04.09.2024 | 29,20 | 29,80 | 29,20 | 29,20 | -1,02% | - |
| 03.09.2024 | 30,40 | 30,70 | 29,40 | 29,50 | -3,28% | - |
| 02.09.2024 | 30,50 | 30,50 | 30,30 | 30,50 | 0,33% | - |
| 30.08.2024 | 30,70 | 30,80 | 30,20 | 30,40 | 1,33% | - |
| 29.08.2024 | 30,50 | 30,70 | 30,00 | 30,00 | -1,32% | - |
| 28.08.2024 | 31,10 | 31,10 | 30,40 | 30,40 | -1,94% | - |
| 27.08.2024 | 30,90 | 31,20 | 30,90 | 31,00 | 0,00% | - |
| 26.08.2024 | 30,50 | 31,10 | 30,50 | 31,00 | 1,64% | - |
| 23.08.2024 | 30,30 | 30,90 | 30,30 | 30,50 | 0,33% | - |
| 22.08.2024 | 31,10 | 31,30 | 30,10 | 30,40 | -2,56% | - |
| 21.08.2024 | 30,70 | 31,20 | 30,70 | 31,20 | 1,30% | - |
| 20.08.2024 | 31,50 | 31,50 | 30,60 | 30,80 | -2,22% | - |
| 19.08.2024 | 31,30 | 31,70 | 31,10 | 31,50 | 0,64% | - |
| 16.08.2024 | 31,70 | 31,70 | 31,00 | 31,30 | -1,26% | - |
| 15.08.2024 | 31,50 | 32,30 | 31,30 | 31,70 | 0,96% | - |
| 14.08.2024 | 31,50 | 31,60 | 31,00 | 31,40 | 0,00% | - |
| 13.08.2024 | 31,50 | 32,00 | 31,00 | 31,40 | -0,32% | - |
| 12.08.2024 | 31,30 | 31,70 | 31,10 | 31,50 | 0,96% | - |
| 09.08.2024 | 31,10 | 31,30 | 30,70 | 31,20 | 0,65% | - |
| 08.08.2024 | 30,30 | 31,00 | 29,90 | 31,00 | 1,97% | - |
| 07.08.2024 | 30,70 | 31,00 | 30,30 | 30,40 | 0,00% | - |
| 06.08.2024 | 30,10 | 30,70 | 29,80 | 30,40 | 2,01% | 35,00 |
| 05.08.2024 | 29,90 | 30,10 | 28,40 | 29,80 | -1,65% | - |
| 02.08.2024 | 31,00 | 31,00 | 29,90 | 30,30 | -2,88% | - |
| 01.08.2024 | 32,10 | 32,30 | 30,80 | 31,20 | -2,50% | - |
| 31.07.2024 | 31,30 | 33,50 | 31,10 | 32,00 | -2,44% | - |
| 30.07.2024 | 33,10 | 33,70 | 32,70 | 32,80 | -1,20% | - |
| 29.07.2024 | 33,50 | 33,70 | 32,90 | 33,20 | -0,30% | - |
| 26.07.2024 | 33,30 | 33,60 | 32,70 | 33,30 | 0,30% | - |
| 25.07.2024 | 32,70 | 33,40 | 32,50 | 33,20 | 1,53% | - |
| 24.07.2024 | 32,90 | 33,10 | 32,50 | 32,70 | -1,21% | - |
| 23.07.2024 | 33,10 | 33,40 | 32,80 | 33,10 | -0,30% | - |
| 22.07.2024 | 32,70 | 33,20 | 32,50 | 33,20 | 1,22% | - |
| 19.07.2024 | 33,10 | 33,10 | 32,50 | 32,80 | -0,61% | - |
| 18.07.2024 | 33,50 | 33,70 | 32,80 | 33,00 | -1,20% | - |
| 17.07.2024 | 34,30 | 34,30 | 33,30 | 33,40 | -2,91% | - |
| 16.07.2024 | 34,50 | 34,60 | 34,10 | 34,40 | 0,29% | - |
| 15.07.2024 | 34,30 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 12.07.2024 | 34,30 | 34,70 | 34,10 | 34,30 | 0,00% | - |
| 11.07.2024 | 34,10 | 34,50 | 33,90 | 34,30 | 0,59% | - |
| 10.07.2024 | 33,70 | 34,30 | 33,70 | 34,10 | 0,89% | - |
| 09.07.2024 | 34,50 | 35,00 | 33,80 | 33,80 | -2,03% | - |
| 08.07.2024 | 34,50 | 34,90 | 34,50 | 34,50 | 0,00% | - |
| 05.07.2024 | 35,00 | 35,40 | 34,30 | 34,50 | -1,71% | - |
| 04.07.2024 | 35,10 | 35,30 | 35,10 | 35,10 | -0,28% | 6,00 |
| 03.07.2024 | 34,90 | 35,80 | 34,20 | 35,20 | 0,86% | - |
| 02.07.2024 | 34,30 | 34,90 | 34,30 | 34,90 | 1,45% | - |
| 01.07.2024 | 34,90 | 35,40 | 34,30 | 34,40 | -1,99% | - |
| 28.06.2024 | 34,90 | 35,40 | 34,70 | 35,10 | 0,86% | - |
| 27.06.2024 | 34,50 | 34,90 | 34,30 | 34,80 | 0,29% | - |
| 26.06.2024 | 34,10 | 34,70 | 34,00 | 34,70 | 1,76% | - |
| 25.06.2024 | 34,50 | 34,50 | 33,90 | 34,10 | -0,87% | - |
| 24.06.2024 | 34,30 | 34,70 | 34,20 | 34,40 | 0,29% | - |
| 21.06.2024 | 34,30 | 34,50 | 34,10 | 34,30 | 0,00% | - |
| 20.06.2024 | 34,00 | 34,80 | 34,00 | 34,30 | 0,29% | - |
| 19.06.2024 | 34,30 | 34,30 | 34,10 | 34,20 | -0,29% | - |
| 18.06.2024 | 35,10 | 35,50 | 33,20 | 34,30 | -1,72% | - |
| 17.06.2024 | 35,30 | 35,50 | 34,90 | 34,90 | -1,41% | - |
| 14.06.2024 | 35,30 | 35,50 | 35,10 | 35,40 | 0,28% | - |
| 13.06.2024 | 35,30 | 35,60 | 34,90 | 35,30 | 0,00% | - |
| 12.06.2024 | 35,50 | 35,90 | 35,30 | 35,30 | -0,56% | - |
| 11.06.2024 | 35,90 | 35,90 | 35,50 | 35,50 | -1,39% | - |
| 10.06.2024 | 36,50 | 36,90 | 35,70 | 36,00 | -0,83% | 39,00 |
| 07.06.2024 | 37,70 | 37,70 | 36,10 | 36,30 | -3,20% | - |
| 06.06.2024 | 38,70 | 38,70 | 37,30 | 37,50 | -3,10% | - |
| 05.06.2024 | 39,10 | 39,20 | 38,70 | 38,70 | -1,02% | - |
| 04.06.2024 | 39,90 | 40,10 | 38,70 | 39,10 | -2,01% | - |
| 03.06.2024 | 39,90 | 40,10 | 39,30 | 39,90 | 0,50% | - |
| 31.05.2024 | 39,30 | 39,80 | 39,10 | 39,70 | 1,02% | - |
| 30.05.2024 | 38,50 | 39,60 | 38,30 | 39,30 | 1,03% | - |
| 29.05.2024 | 39,30 | 39,30 | 38,50 | 38,90 | -1,02% | - |
| 28.05.2024 | 39,70 | 39,90 | 39,30 | 39,30 | -1,50% | - |
| 27.05.2024 | 39,90 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 24.05.2024 | 40,10 | 40,20 | 39,70 | 39,90 | -0,50% | - |
| 23.05.2024 | 40,30 | 40,30 | 39,80 | 40,10 | -0,25% | - |
| 22.05.2024 | 40,10 | 40,20 | 39,70 | 40,20 | 0,50% | - |
| 21.05.2024 | 40,10 | 40,20 | 39,90 | 40,00 | -0,25% | - |
| 20.05.2024 | 40,10 | 40,30 | 39,90 | 40,10 | 0,00% | - |
| 17.05.2024 | 39,70 | 40,10 | 39,70 | 40,10 | 1,01% | 84,00 |
| 16.05.2024 | 39,70 | 39,90 | 39,30 | 39,70 | 0,25% | - |
| 15.05.2024 | 39,90 | 40,60 | 39,50 | 39,60 | -0,75% | - |
| 14.05.2024 | 39,50 | 39,90 | 39,10 | 39,90 | 1,01% | - |
| 13.05.2024 | 39,10 | 39,70 | 38,90 | 39,50 | 1,02% | - |
| 10.05.2024 | 38,70 | 39,10 | 38,60 | 39,10 | 1,56% | - |
| 09.05.2024 | 37,50 | 38,50 | 37,30 | 38,50 | 2,67% | - |
| 08.05.2024 | 37,70 | 37,70 | 37,20 | 37,50 | -0,53% | - |
| 07.05.2024 | 37,50 | 37,80 | 37,30 | 37,70 | 0,53% | - |
| 06.05.2024 | 37,50 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 03.05.2024 | 37,90 | 38,10 | 37,30 | 37,50 | -0,53% | - |
| 02.05.2024 | 40,10 | 40,10 | 37,30 | 37,70 | -4,56% | - |
| 30.04.2024 | 40,30 | 41,20 | 39,10 | 39,50 | -1,74% | - |
| 29.04.2024 | 40,70 | 41,00 | 39,90 | 40,20 | -1,23% | - |
| 26.04.2024 | 39,90 | 41,40 | 39,70 | 40,70 | 2,52% | - |
| 25.04.2024 | 39,50 | 40,20 | 39,10 | 39,70 | 1,02% | - |
| 24.04.2024 | 39,90 | 40,10 | 39,30 | 39,30 | -1,26% | - |
| 23.04.2024 | 40,10 | 40,40 | 39,20 | 39,80 | -0,75% | - |
| 22.04.2024 | 40,70 | 40,90 | 39,90 | 40,10 | -0,99% | 60,00 |
| 19.04.2024 | 40,10 | 40,50 | 39,70 | 40,50 | 2,79% | - |