37,500€
0,27%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,60 | 37,70 | 37,50 | 37,50 | 0,54% | - |
| 08.07.2026 | 37,30 | 37,50 | 36,60 | 37,30 | -0,53% | - |
| 07.07.2026 | 37,10 | 37,90 | 36,70 | 37,50 | 1,08% | - |
| 06.07.2026 | 36,60 | 37,60 | 36,50 | 37,10 | 1,64% | - |
| 03.07.2026 | 36,50 | 36,60 | 36,40 | 36,50 | 0,00% | - |
| 02.07.2026 | 36,50 | 37,30 | 36,30 | 36,50 | 0,55% | - |
| 01.07.2026 | 37,30 | 37,70 | 36,30 | 36,30 | -4,22% | - |
| 30.06.2026 | 38,30 | 38,60 | 37,30 | 37,90 | -0,26% | - |
| 29.06.2026 | 39,20 | 39,30 | 37,80 | 38,00 | -3,06% | - |
| 26.06.2026 | 39,70 | 40,00 | 39,20 | 39,20 | -2,00% | - |
| 25.06.2026 | 39,50 | 40,30 | 39,50 | 40,00 | 0,50% | - |
| 24.06.2026 | 39,90 | 40,50 | 39,60 | 39,80 | -0,25% | - |
| 23.06.2026 | 40,70 | 40,90 | 39,70 | 39,90 | -2,21% | - |
| 22.06.2026 | 39,80 | 41,50 | 39,80 | 40,80 | 3,03% | - |
| 19.06.2026 | 40,30 | 40,50 | 39,60 | 39,60 | -2,46% | 4.100,00 |
| 18.06.2026 | 41,50 | 41,70 | 40,40 | 40,60 | -1,69% | 2.850,00 |
| 17.06.2026 | 42,30 | 42,90 | 41,10 | 41,30 | -2,36% | 7.200,00 |
| 16.06.2026 | 43,10 | 43,80 | 42,30 | 42,30 | -2,31% | - |
| 15.06.2026 | 43,10 | 43,30 | 43,00 | 43,30 | 0,93% | - |
| 12.06.2026 | 42,10 | 43,30 | 42,00 | 42,90 | 3,37% | - |
| 11.06.2026 | 41,10 | 41,90 | 40,90 | 41,50 | 0,24% | - |
| 10.06.2026 | 41,50 | 42,10 | 41,00 | 41,40 | -0,48% | - |
| 09.06.2026 | 41,30 | 42,20 | 41,10 | 41,60 | 0,97% | - |
| 08.06.2026 | 41,50 | 42,20 | 41,20 | 41,20 | -1,20% | - |
| 05.06.2026 | 43,10 | 43,30 | 41,20 | 41,70 | -3,70% | - |
| 04.06.2026 | 42,90 | 43,40 | 42,50 | 43,30 | 0,23% | - |
| 03.06.2026 | 44,10 | 44,20 | 43,00 | 43,20 | -2,48% | - |
| 02.06.2026 | 42,10 | 44,50 | 41,90 | 44,30 | 4,98% | - |
| 01.06.2026 | 41,50 | 42,40 | 40,60 | 42,20 | 1,93% | - |
| 29.05.2026 | 42,10 | 42,30 | 41,20 | 41,40 | -2,59% | - |
| 28.05.2026 | 42,80 | 42,90 | 41,80 | 42,50 | -0,47% | - |
| 27.05.2026 | 42,50 | 42,80 | 41,80 | 42,70 | 0,47% | - |
| 26.05.2026 | 40,20 | 43,30 | 40,20 | 42,50 | 6,25% | - |
| 25.05.2026 | 39,80 | 40,10 | 39,80 | 40,00 | -1,23% | - |
| 22.05.2026 | 38,70 | 40,70 | 38,60 | 40,50 | 4,92% | - |
| 21.05.2026 | 38,30 | 39,10 | 38,10 | 38,60 | 0,78% | - |
| 20.05.2026 | 36,40 | 38,50 | 36,30 | 38,30 | 5,51% | 26.400,00 |
| 19.05.2026 | 36,70 | 36,90 | 35,90 | 36,30 | -1,36% | - |
| 18.05.2026 | 36,50 | 37,10 | 36,50 | 36,80 | 0,00% | - |
| 15.05.2026 | 37,90 | 38,00 | 36,60 | 36,80 | -2,90% | - |
| 14.05.2026 | 37,90 | 38,20 | 37,40 | 37,90 | -2,82% | - |
| 13.05.2026 | 38,70 | 39,70 | 38,40 | 39,00 | -0,26% | - |
| 12.05.2026 | 39,10 | 39,20 | 38,20 | 39,10 | 0,00% | - |
| 11.05.2026 | 39,90 | 40,10 | 39,10 | 39,10 | -1,76% | 80,00 |
| 08.05.2026 | 39,40 | 39,80 | 39,30 | 39,80 | 1,02% | 2.400,00 |
| 07.05.2026 | 41,30 | 41,70 | 39,20 | 39,40 | 4,79% | - |
| 06.05.2026 | 37,70 | 42,20 | 37,60 | 37,60 | -0,53% | 2.200,00 |
| 05.05.2026 | 36,70 | 38,00 | 36,60 | 37,80 | 3,28% | - |
| 04.05.2026 | 37,10 | 37,20 | 36,50 | 36,60 | -2,40% | - |
| 30.04.2026 | 36,40 | 37,70 | 36,40 | 37,50 | 2,18% | - |
| 29.04.2026 | 37,20 | 37,20 | 36,60 | 36,70 | -1,08% | - |
| 28.04.2026 | 36,70 | 37,10 | 36,30 | 37,10 | 0,27% | - |
| 27.04.2026 | 36,90 | 37,30 | 36,60 | 37,00 | 0,54% | - |
| 24.04.2026 | 36,90 | 37,00 | 36,10 | 36,80 | 1,10% | - |
| 23.04.2026 | 36,70 | 37,00 | 36,00 | 36,40 | -0,82% | - |
| 22.04.2026 | 36,50 | 36,90 | 36,50 | 36,70 | 0,55% | - |
| 21.04.2026 | 36,50 | 36,80 | 36,20 | 36,50 | 0,00% | - |
| 20.04.2026 | 35,70 | 36,90 | 35,70 | 36,50 | 0,27% | - |
| 17.04.2026 | 36,20 | 36,50 | 36,20 | 36,40 | 2,54% | - |
| 16.04.2026 | 36,10 | 37,70 | 35,40 | 35,50 | -1,66% | 3.700,00 |
| 15.04.2026 | 36,70 | 36,80 | 35,70 | 36,10 | -1,63% | 2.150,00 |
| 14.04.2026 | 36,60 | 37,50 | 36,50 | 36,70 | 0,00% | 1.200,00 |
| 13.04.2026 | 35,60 | 36,70 | 35,50 | 36,70 | 3,67% | - |
| 10.04.2026 | 35,30 | 36,00 | 34,80 | 35,40 | 0,28% | - |
| 09.04.2026 | 35,30 | 35,50 | 34,60 | 35,30 | 0,00% | - |
| 08.04.2026 | 34,90 | 35,50 | 34,70 | 35,30 | 2,92% | - |
| 07.04.2026 | 34,40 | 34,50 | 34,00 | 34,30 | -1,15% | - |
| 02.04.2026 | 34,90 | 35,20 | 34,50 | 34,70 | -1,70% | - |
| 01.04.2026 | 34,70 | 35,30 | 34,70 | 35,30 | 1,73% | - |
| 31.03.2026 | 33,90 | 34,70 | 33,70 | 34,70 | 3,27% | - |
| 30.03.2026 | 33,70 | 34,30 | 33,50 | 33,60 | -0,30% | - |
| 27.03.2026 | 33,50 | 34,10 | 33,30 | 33,70 | 0,60% | - |
| 26.03.2026 | 34,10 | 34,10 | 33,40 | 33,50 | -2,05% | - |
| 25.03.2026 | 33,90 | 34,30 | 33,80 | 34,20 | 1,79% | - |
| 24.03.2026 | 33,10 | 33,90 | 32,90 | 33,60 | 1,51% | - |
| 23.03.2026 | 32,10 | 33,50 | 32,10 | 33,10 | 2,16% | - |
| 20.03.2026 | 32,50 | 32,70 | 32,00 | 32,40 | -0,92% | - |
| 19.03.2026 | 33,10 | 33,10 | 32,10 | 32,70 | -1,21% | - |
| 18.03.2026 | 33,10 | 33,50 | 32,70 | 33,10 | 0,30% | - |
| 17.03.2026 | 33,10 | 33,60 | 32,90 | 33,00 | -0,30% | - |
| 16.03.2026 | 33,30 | 33,40 | 33,00 | 33,10 | 0,00% | - |
| 13.03.2026 | 33,30 | 33,60 | 32,90 | 33,10 | -0,60% | - |
| 12.03.2026 | 34,30 | 34,50 | 33,10 | 33,30 | -3,48% | - |
| 11.03.2026 | 34,30 | 34,60 | 33,90 | 34,50 | 0,58% | - |
| 10.03.2026 | 33,90 | 34,30 | 33,80 | 34,30 | 0,59% | - |
| 09.03.2026 | 33,30 | 34,10 | 33,00 | 34,10 | 1,19% | - |
| 06.03.2026 | 34,70 | 34,70 | 33,30 | 33,70 | -2,32% | - |
| 05.03.2026 | 35,90 | 35,90 | 34,30 | 34,50 | -3,90% | - |
| 04.03.2026 | 35,70 | 36,30 | 35,70 | 35,90 | 0,00% | - |
| 03.03.2026 | 36,90 | 37,10 | 34,80 | 35,90 | -3,23% | - |
| 02.03.2026 | 36,70 | 37,50 | 36,50 | 37,10 | 0,82% | - |
| 27.02.2026 | 36,50 | 37,10 | 36,30 | 36,80 | 0,82% | - |
| 26.02.2026 | 36,80 | 36,90 | 36,10 | 36,50 | -1,08% | - |
| 25.02.2026 | 36,30 | 36,90 | 36,20 | 36,90 | 1,37% | - |
| 24.02.2026 | 36,80 | 37,10 | 36,20 | 36,40 | -0,82% | - |
| 23.02.2026 | 36,50 | 37,50 | 36,50 | 36,70 | -0,54% | - |
| 20.02.2026 | 37,00 | 37,20 | 36,70 | 36,90 | 0,00% | 6.624,00 |
| 19.02.2026 | 37,10 | 37,20 | 36,30 | 36,90 | -0,54% | - |
| 18.02.2026 | 36,60 | 37,80 | 36,30 | 37,10 | 1,64% | - |
| 17.02.2026 | 36,90 | 37,10 | 35,50 | 36,50 | -1,08% | - |