37,500€
2,46%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 36,80 | 36,90 | 36,80 | 36,90 | -0,27% | - |
| 13.02.2026 | 37,70 | 37,70 | 37,00 | 37,00 | -1,07% | - |
| 12.02.2026 | 38,20 | 38,30 | 37,20 | 37,40 | -1,84% | - |
| 11.02.2026 | 37,10 | 38,10 | 37,10 | 38,10 | 2,97% | - |
| 10.02.2026 | 36,80 | 37,10 | 36,80 | 37,00 | 0,27% | - |
| 09.02.2026 | 36,80 | 37,30 | 36,20 | 36,90 | 0,27% | - |
| 06.02.2026 | 36,60 | 37,40 | 36,50 | 36,80 | 0,55% | 750,00 |
| 05.02.2026 | 36,90 | 36,90 | 36,10 | 36,60 | -0,54% | 270,00 |
| 04.02.2026 | 37,30 | 37,70 | 36,30 | 36,80 | -1,08% | - |
| 03.02.2026 | 36,50 | 37,70 | 36,30 | 37,20 | 2,48% | - |
| 02.02.2026 | 34,90 | 36,50 | 34,90 | 36,30 | 1,68% | - |
| 30.01.2026 | 36,20 | 36,50 | 35,30 | 35,70 | -1,38% | - |
| 29.01.2026 | 36,30 | 37,00 | 35,70 | 36,20 | -0,28% | - |
| 28.01.2026 | 36,10 | 36,70 | 35,60 | 36,30 | 0,55% | - |
| 27.01.2026 | 35,60 | 36,30 | 35,30 | 36,10 | 0,84% | - |
| 26.01.2026 | 36,90 | 37,10 | 35,60 | 35,80 | -3,50% | - |
| 23.01.2026 | 36,90 | 37,20 | 36,50 | 37,10 | 0,00% | - |
| 22.01.2026 | 37,10 | 37,50 | 37,10 | 37,10 | 0,82% | - |
| 21.01.2026 | 36,10 | 37,10 | 35,90 | 36,80 | 1,94% | - |
| 20.01.2026 | 35,30 | 36,30 | 35,00 | 36,10 | 1,12% | - |
| 19.01.2026 | 35,50 | 35,80 | 35,50 | 35,70 | -0,83% | - |
| 16.01.2026 | 36,20 | 36,20 | 35,50 | 36,00 | -0,28% | 280,00 |
| 15.01.2026 | 36,20 | 36,30 | 36,00 | 36,10 | 0,00% | - |
| 14.01.2026 | 35,70 | 36,30 | 35,50 | 36,10 | 1,12% | 3.500,00 |
| 13.01.2026 | 34,70 | 35,80 | 34,60 | 35,70 | 4,39% | - |
| 12.01.2026 | 34,10 | 34,20 | 33,90 | 34,20 | -0,58% | - |
| 09.01.2026 | 34,70 | 35,10 | 34,10 | 34,40 | -0,86% | - |
| 08.01.2026 | 34,80 | 35,00 | 34,50 | 34,70 | 0,00% | - |
| 07.01.2026 | 33,70 | 34,80 | 33,70 | 34,70 | 2,06% | - |
| 06.01.2026 | 33,10 | 34,40 | 33,10 | 34,00 | 2,10% | - |
| 05.01.2026 | 33,50 | 34,10 | 32,90 | 33,30 | -0,30% | - |
| 02.01.2026 | 32,50 | 33,50 | 32,50 | 33,40 | 2,77% | - |
| 30.12.2025 | 32,50 | 32,50 | 32,30 | 32,50 | 0,62% | - |
| 29.12.2025 | 32,70 | 32,70 | 31,90 | 32,30 | -0,92% | - |
| 23.12.2025 | 32,70 | 32,90 | 32,50 | 32,60 | 2,52% | - |
| 22.12.2025 | 31,70 | 33,10 | 31,70 | 31,80 | -2,75% | - |
| 19.12.2025 | 32,50 | 32,80 | 31,80 | 32,70 | 0,31% | - |
| 18.12.2025 | 32,60 | 32,60 | 32,50 | 32,60 | 2,52% | - |
| 17.12.2025 | 32,30 | 32,90 | 31,80 | 31,80 | -2,15% | - |
| 16.12.2025 | 32,50 | 32,50 | 32,40 | 32,50 | -0,31% | - |
| 12.12.2025 | 32,90 | 33,00 | 32,20 | 32,60 | 1,88% | - |
| 09.12.2025 | 32,10 | 32,20 | 31,80 | 32,00 | -3,03% | - |
| 08.12.2025 | 32,90 | 33,30 | 31,70 | 33,00 | 1,23% | - |
| 05.12.2025 | 33,10 | 33,50 | 32,60 | 32,60 | -1,81% | - |
| 04.12.2025 | 33,10 | 33,20 | 32,70 | 33,20 | 2,47% | - |
| 03.12.2025 | 32,50 | 33,00 | 32,30 | 32,40 | 0,00% | - |
| 02.12.2025 | 32,10 | 32,50 | 31,50 | 32,40 | 2,53% | - |
| 01.12.2025 | 31,50 | 32,20 | 31,00 | 31,60 | 1,94% | - |
| 28.11.2025 | 31,70 | 32,00 | 31,00 | 31,00 | 0,65% | - |