24,600€
-0,81%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 24,20 | 25,20 | 24,20 | 24,90 | 0,40% | - |
| 04.06.2025 | 24,60 | 25,30 | 24,60 | 24,80 | -1,59% | - |
| 03.06.2025 | 25,20 | 25,40 | 24,40 | 25,20 | 0,00% | - |
| 02.06.2025 | 24,00 | 25,20 | 23,70 | 25,20 | 4,56% | - |
| 30.05.2025 | 24,60 | 24,70 | 23,90 | 24,10 | -2,03% | - |
| 29.05.2025 | 24,80 | 25,40 | 24,60 | 24,60 | -1,20% | - |
| 28.05.2025 | 24,40 | 25,10 | 24,40 | 24,90 | -0,40% | - |
| 27.05.2025 | 24,90 | 25,30 | 24,40 | 25,00 | -0,40% | - |
| 26.05.2025 | 23,80 | 25,20 | 23,80 | 25,10 | 2,87% | - |
| 23.05.2025 | 24,50 | 24,60 | 24,10 | 24,40 | -0,81% | - |
| 22.05.2025 | 24,20 | 24,80 | 24,20 | 24,60 | -0,81% | - |
| 21.05.2025 | 24,40 | 25,30 | 24,40 | 24,80 | -1,59% | - |
| 20.05.2025 | 25,00 | 25,40 | 24,90 | 25,20 | 0,80% | - |
| 19.05.2025 | 24,90 | 25,20 | 24,50 | 25,00 | -0,79% | - |
| 16.05.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,40% | - |
| 15.05.2025 | 25,20 | 25,30 | 24,80 | 25,10 | -1,18% | - |
| 14.05.2025 | 25,60 | 25,70 | 25,20 | 25,40 | -0,78% | - |
| 13.05.2025 | 25,80 | 26,00 | 25,60 | 25,60 | -1,16% | - |
| 12.05.2025 | 25,70 | 26,40 | 25,60 | 25,90 | 2,37% | - |
| 09.05.2025 | 24,30 | 25,40 | 24,10 | 25,30 | -2,32% | - |
| 08.05.2025 | 25,80 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 07.05.2025 | 25,90 | 26,10 | 25,40 | 25,70 | -0,39% | - |
| 06.05.2025 | 26,20 | 26,50 | 25,60 | 25,80 | -1,53% | - |
| 05.05.2025 | 26,40 | 26,70 | 26,20 | 26,20 | -1,50% | - |
| 02.05.2025 | 25,90 | 26,80 | 25,70 | 26,60 | 4,31% | - |
| 30.04.2025 | 26,10 | 26,20 | 25,20 | 25,50 | -1,92% | - |
| 29.04.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 1,56% | - |
| 28.04.2025 | 25,00 | 25,80 | 25,00 | 25,60 | 1,99% | - |
| 25.04.2025 | 25,80 | 25,80 | 25,00 | 25,10 | -1,95% | - |
| 24.04.2025 | 25,20 | 25,70 | 25,00 | 25,60 | 1,19% | - |
| 23.04.2025 | 24,60 | 25,60 | 24,50 | 25,30 | 8,12% | - |
| 22.04.2025 | 23,00 | 24,40 | 23,00 | 23,40 | -2,50% | - |
| 17.04.2025 | 24,10 | 24,30 | 23,60 | 24,00 | 0,42% | - |
| 16.04.2025 | 22,80 | 24,20 | 22,80 | 23,90 | 0,42% | - |
| 15.04.2025 | 23,20 | 24,30 | 23,20 | 23,80 | -0,42% | - |
| 14.04.2025 | 22,80 | 24,20 | 22,80 | 23,90 | 2,14% | - |
| 11.04.2025 | 23,10 | 23,70 | 22,50 | 23,40 | 1,74% | - |
| 10.04.2025 | 24,00 | 24,00 | 22,20 | 23,00 | -4,96% | - |
| 09.04.2025 | 22,00 | 24,30 | 21,70 | 24,20 | 7,56% | - |
| 08.04.2025 | 24,40 | 25,10 | 22,20 | 22,50 | -7,02% | - |
| 07.04.2025 | 25,00 | 25,70 | 23,70 | 24,20 | -6,20% | - |
| 04.04.2025 | 26,70 | 26,90 | 25,40 | 25,80 | -3,73% | - |
| 03.04.2025 | 27,90 | 28,10 | 26,80 | 26,80 | -6,94% | - |
| 02.04.2025 | 28,60 | 28,80 | 28,30 | 28,80 | 0,70% | - |
| 01.04.2025 | 28,00 | 29,10 | 28,00 | 28,60 | -0,69% | - |
| 31.03.2025 | 28,50 | 28,90 | 28,10 | 28,80 | -0,69% | - |
| 28.03.2025 | 29,40 | 29,90 | 28,20 | 29,00 | -1,69% | - |
| 27.03.2025 | 29,50 | 29,90 | 29,10 | 29,50 | -1,01% | - |
| 26.03.2025 | 29,70 | 30,20 | 29,00 | 29,80 | 0,34% | - |
| 25.03.2025 | 29,10 | 30,00 | 29,10 | 29,70 | 1,71% | - |
| 24.03.2025 | 28,80 | 29,50 | 28,70 | 29,20 | -0,68% | - |
| 21.03.2025 | 29,20 | 29,90 | 28,90 | 29,40 | -1,67% | - |
| 20.03.2025 | 29,60 | 30,60 | 29,60 | 29,90 | -1,64% | - |
| 19.03.2025 | 30,30 | 30,60 | 29,80 | 30,40 | 5,19% | - |
| 18.03.2025 | 30,20 | 30,30 | 28,90 | 28,90 | -4,93% | - |
| 17.03.2025 | 30,10 | 30,50 | 30,10 | 30,40 | 2,36% | - |
| 14.03.2025 | 29,90 | 30,50 | 29,60 | 29,70 | 1,02% | - |
| 13.03.2025 | 28,60 | 30,00 | 28,60 | 29,40 | 0,00% | - |
| 12.03.2025 | 28,60 | 29,90 | 28,60 | 29,40 | 5,00% | - |
| 11.03.2025 | 29,10 | 29,20 | 28,00 | 28,00 | -2,44% | - |
| 10.03.2025 | 28,20 | 29,50 | 28,20 | 28,70 | -1,03% | - |
| 07.03.2025 | 28,50 | 29,20 | 28,10 | 29,00 | 1,40% | - |
| 06.03.2025 | 27,20 | 28,60 | 27,20 | 28,60 | 2,51% | - |
| 05.03.2025 | 26,60 | 28,10 | 26,60 | 27,90 | 3,33% | - |
| 04.03.2025 | 27,60 | 27,70 | 26,90 | 27,00 | -2,17% | - |
| 03.03.2025 | 27,80 | 28,30 | 27,40 | 27,60 | -0,72% | - |
| 28.02.2025 | 28,00 | 28,80 | 27,40 | 27,80 | -0,71% | - |
| 27.02.2025 | 28,30 | 28,90 | 27,80 | 28,00 | -0,71% | - |
| 26.02.2025 | 27,20 | 28,40 | 27,20 | 28,20 | 1,44% | - |
| 25.02.2025 | 28,30 | 28,50 | 27,40 | 27,80 | -2,11% | - |
| 24.02.2025 | 27,40 | 28,50 | 27,40 | 28,40 | 0,71% | - |
| 21.02.2025 | 28,40 | 28,60 | 28,00 | 28,20 | -0,70% | - |
| 20.02.2025 | 28,90 | 29,40 | 28,20 | 28,40 | -1,39% | - |
| 19.02.2025 | 27,50 | 29,20 | 26,90 | 28,80 | -4,00% | - |
| 18.02.2025 | 29,10 | 30,10 | 28,50 | 30,00 | 3,09% | - |
| 17.02.2025 | 28,90 | 29,10 | 28,90 | 29,10 | 0,34% | - |
| 14.02.2025 | 28,30 | 29,00 | 28,00 | 29,00 | 2,84% | - |
| 13.02.2025 | 28,70 | 29,20 | 28,20 | 28,20 | -1,74% | - |
| 12.02.2025 | 28,70 | 29,30 | 28,50 | 28,70 | -0,35% | - |
| 11.02.2025 | 29,70 | 29,70 | 28,70 | 28,80 | -3,03% | - |
| 10.02.2025 | 29,10 | 30,20 | 28,80 | 29,70 | 2,41% | - |
| 07.02.2025 | 29,10 | 29,30 | 28,80 | 29,00 | -0,34% | - |
| 06.02.2025 | 28,50 | 29,50 | 28,40 | 29,10 | 2,46% | 6,00 |
| 05.02.2025 | 29,30 | 29,40 | 28,20 | 28,40 | -3,07% | - |
| 04.02.2025 | 29,70 | 29,90 | 28,80 | 29,30 | -1,68% | - |
| 03.02.2025 | 28,90 | 30,10 | 27,80 | 29,80 | 2,76% | - |
| 31.01.2025 | 29,30 | 29,60 | 28,80 | 29,00 | -0,68% | - |
| 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 |