28,600€
2,14%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,90 | 29,40 | 28,70 | 29,20 | 1,39% | - |
| 29.01.2025 | 27,80 | 28,80 | 27,70 | 28,80 | 3,23% | - |
| 28.01.2025 | 27,70 | 28,20 | 27,50 | 27,90 | 1,09% | - |
| 27.01.2025 | 27,90 | 28,00 | 27,40 | 27,60 | -1,43% | - |
| 24.01.2025 | 27,70 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 23.01.2025 | 27,30 | 28,00 | 27,30 | 27,80 | 1,46% | - |
| 22.01.2025 | 27,70 | 28,00 | 27,20 | 27,40 | -0,72% | 300,00 |
| 21.01.2025 | 27,90 | 28,50 | 27,60 | 27,60 | -1,08% | - |
| 20.01.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -1,06% | - |
| 17.01.2025 | 28,30 | 29,20 | 28,20 | 28,20 | 0,00% | - |
| 16.01.2025 | 28,40 | 28,50 | 28,00 | 28,20 | -0,70% | - |
| 15.01.2025 | 27,90 | 28,60 | 27,90 | 28,40 | 1,79% | - |
| 14.01.2025 | 28,50 | 28,50 | 27,80 | 27,90 | -1,76% | 77,00 |
| 13.01.2025 | 27,80 | 28,70 | 27,80 | 28,40 | 2,16% | - |
| 10.01.2025 | 28,10 | 28,40 | 27,80 | 27,80 | -1,07% | - |
| 09.01.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 08.01.2025 | 28,50 | 28,90 | 27,80 | 28,10 | -1,06% | - |
| 07.01.2025 | 28,70 | 29,20 | 28,20 | 28,40 | -0,70% | - |
| 06.01.2025 | 28,30 | 28,70 | 27,90 | 28,60 | 1,42% | - |
| 03.01.2025 | 28,50 | 28,70 | 28,10 | 28,20 | -1,40% | - |
| 02.01.2025 | 28,10 | 28,80 | 28,10 | 28,60 | 3,25% | - |
| 30.12.2024 | 27,70 | 27,80 | 27,70 | 27,70 | -0,36% | - |
| 27.12.2024 | 28,10 | 28,30 | 27,60 | 27,80 | 0,72% | - |
| 23.12.2024 | 27,90 | 28,20 | 27,60 | 27,60 | -0,72% | - |
| 20.12.2024 | 28,10 | 28,20 | 27,70 | 27,80 | -0,71% | - |
| 19.12.2024 | 28,30 | 28,70 | 27,80 | 28,00 | -1,06% | - |
| 18.12.2024 | 28,90 | 29,10 | 28,20 | 28,30 | -1,74% | - |
| 17.12.2024 | 28,50 | 28,90 | 27,90 | 28,80 | 1,05% | - |
| 16.12.2024 | 29,30 | 29,70 | 28,40 | 28,50 | -2,40% | - |
| 13.12.2024 | 30,30 | 30,40 | 29,20 | 29,20 | -3,31% | - |
| 12.12.2024 | 30,50 | 30,60 | 30,10 | 30,20 | -1,31% | - |
| 11.12.2024 | 30,50 | 30,70 | 30,30 | 30,60 | 0,66% | - |
| 10.12.2024 | 30,70 | 31,10 | 30,40 | 30,40 | -1,30% | - |
| 09.12.2024 | 29,90 | 31,10 | 29,70 | 30,80 | 3,36% | - |
| 06.12.2024 | 30,50 | 30,50 | 29,80 | 29,80 | -1,97% | 7.500,00 |
| 05.12.2024 | 30,70 | 30,70 | 30,20 | 30,40 | -1,30% | - |
| 04.12.2024 | 30,50 | 31,10 | 30,10 | 30,80 | 0,98% | - |
| 03.12.2024 | 31,50 | 31,60 | 30,40 | 30,50 | -3,48% | 50,00 |
| 02.12.2024 | 31,40 | 31,90 | 31,40 | 31,60 | 0,64% | - |
| 29.11.2024 | 31,40 | 31,80 | 31,20 | 31,40 | -0,32% | - |
| 28.11.2024 | 31,50 | 31,50 | 31,30 | 31,50 | 0,32% | - |
| 27.11.2024 | 31,10 | 31,40 | 30,90 | 31,40 | 1,29% | - |
| 26.11.2024 | 32,30 | 32,30 | 30,80 | 31,00 | -3,73% | 200,00 |
| 25.11.2024 | 32,10 | 32,70 | 31,60 | 32,20 | 0,31% | - |
| 22.11.2024 | 31,90 | 32,30 | 31,90 | 32,10 | 0,94% | - |
| 21.11.2024 | 31,90 | 32,10 | 31,40 | 31,80 | 0,00% | - |
| 20.11.2024 | 31,70 | 32,30 | 31,50 | 31,80 | 0,63% | - |
| 19.11.2024 | 32,30 | 32,50 | 31,50 | 31,60 | -2,47% | - |
| 18.11.2024 | 31,80 | 32,50 | 31,40 | 32,40 | 0,00% | - |
| 15.11.2024 | 31,50 | 32,70 | 31,50 | 32,40 | 1,89% | - |
| 14.11.2024 | 32,30 | 33,50 | 31,70 | 31,80 | -1,85% | - |
| 13.11.2024 | 32,30 | 32,70 | 32,20 | 32,40 | 0,00% | - |
| 12.11.2024 | 32,70 | 33,00 | 32,00 | 32,40 | -0,92% | - |
| 11.11.2024 | 33,10 | 33,50 | 32,60 | 32,70 | -1,21% | - |
| 08.11.2024 | 33,90 | 34,10 | 32,40 | 33,10 | -2,07% | - |
| 07.11.2024 | 33,90 | 34,50 | 33,50 | 33,80 | -0,29% | - |
| 06.11.2024 | 32,70 | 34,50 | 31,10 | 33,90 | 7,62% | - |
| 05.11.2024 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 04.11.2024 | 31,70 | 31,90 | 31,20 | 31,50 | 0,96% | - |
| 01.11.2024 | 31,30 | 31,70 | 30,90 | 31,20 | -0,32% | - |
| 31.10.2024 | 31,20 | 31,50 | 30,70 | 31,30 | -0,95% | - |
| 30.10.2024 | 32,00 | 32,20 | 31,20 | 31,60 | -2,17% | - |
| 29.10.2024 | 32,80 | 33,20 | 31,90 | 32,30 | -1,82% | - |
| 28.10.2024 | 33,00 | 33,20 | 32,30 | 32,90 | 0,30% | - |
| 25.10.2024 | 32,30 | 32,90 | 32,30 | 32,80 | 1,23% | - |
| 24.10.2024 | 32,10 | 32,40 | 31,80 | 32,40 | 0,93% | - |
| 23.10.2024 | 32,10 | 32,60 | 32,00 | 32,10 | -0,31% | - |
| 22.10.2024 | 31,90 | 32,30 | 31,70 | 32,20 | 0,94% | - |
| 21.10.2024 | 32,50 | 32,50 | 31,80 | 31,90 | -1,54% | - |
| 18.10.2024 | 32,90 | 33,30 | 32,30 | 32,40 | -1,52% | - |
| 17.10.2024 | 32,30 | 33,00 | 32,30 | 32,90 | 1,54% | - |
| 16.10.2024 | 31,90 | 32,70 | 31,90 | 32,40 | 1,25% | - |
| 15.10.2024 | 33,10 | 33,10 | 32,00 | 32,00 | -3,03% | - |
| 14.10.2024 | 33,10 | 33,10 | 32,50 | 33,00 | 0,00% | - |
| 11.10.2024 | 32,90 | 33,30 | 32,80 | 33,00 | 0,30% | - |
| 10.10.2024 | 32,50 | 32,90 | 32,00 | 32,90 | 1,23% | 2.228,00 |
| 09.10.2024 | 32,90 | 33,10 | 32,20 | 32,50 | -1,52% | - |
| 08.10.2024 | 33,90 | 34,00 | 32,40 | 33,00 | -3,23% | 1.400,00 |
| 07.10.2024 | 33,60 | 34,10 | 33,30 | 34,10 | 1,49% | - |
| 04.10.2024 | 33,30 | 33,80 | 33,10 | 33,60 | 1,20% | - |
| 03.10.2024 | 33,50 | 33,80 | 32,90 | 33,20 | -0,90% | 3.000,00 |
| 02.10.2024 | 33,90 | 34,30 | 33,40 | 33,50 | -1,18% | - |
| 01.10.2024 | 33,10 | 34,00 | 33,10 | 33,90 | 2,42% | - |
| 30.09.2024 | 33,20 | 33,50 | 32,80 | 33,10 | -0,30% | - |
| 27.09.2024 | 32,90 | 33,50 | 32,90 | 33,20 | 1,22% | - |
| 26.09.2024 | 32,30 | 33,50 | 32,20 | 32,80 | 1,55% | - |
| 25.09.2024 | 32,50 | 32,70 | 32,20 | 32,30 | -1,22% | - |
| 24.09.2024 | 32,10 | 33,20 | 32,10 | 32,70 | 1,87% | - |
| 23.09.2024 | 31,50 | 32,20 | 31,30 | 32,10 | 2,23% | - |
| 20.09.2024 | 32,10 | 32,10 | 31,20 | 31,40 | -2,18% | - |
| 19.09.2024 | 31,10 | 32,20 | 30,90 | 32,10 | 3,88% | - |
| 18.09.2024 | 31,10 | 31,50 | 30,60 | 30,90 | -0,32% | - |
| 17.09.2024 | 30,70 | 31,20 | 30,60 | 31,00 | 0,98% | - |
| 16.09.2024 | 30,10 | 30,80 | 29,90 | 30,70 | 1,66% | - |
| 13.09.2024 | 29,30 | 30,40 | 29,20 | 30,20 | 3,07% | - |
| 12.09.2024 | 28,50 | 29,40 | 28,50 | 29,30 | 2,45% | - |
| 11.09.2024 | 27,90 | 28,60 | 27,80 | 28,60 | 2,14% | - |
| 10.09.2024 | 28,70 | 28,90 | 28,00 | 28,00 | -2,78% | - |
| 09.09.2024 | 29,10 | 29,30 | 28,80 | 28,80 | -0,69% | - |
| 06.09.2024 | 29,30 | 29,60 | 28,90 | 29,00 | -1,36% | - |