32,346$
-0,72%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 32,51 | 32,80 | 32,04 | 32,13 | -1,38% | 106.195,00 |
| 05.09.2024 | 32,59 | 32,82 | 32,50 | 32,58 | 0,68% | 132.852,00 |
| 04.09.2024 | 32,50 | 32,98 | 32,26 | 32,36 | -0,58% | 218.203,00 |
| 03.09.2024 | 33,17 | 33,27 | 32,49 | 32,55 | -3,33% | 313.855,00 |
| 30.08.2024 | 33,91 | 34,15 | 33,34 | 33,67 | -0,71% | 120.762,00 |
| 29.08.2024 | 33,77 | 33,96 | 33,47 | 33,91 | 0,38% | 168.966,00 |
| 28.08.2024 | 34,42 | 34,42 | 33,78 | 33,78 | -2,54% | 116.993,00 |
| 27.08.2024 | 34,52 | 34,77 | 34,45 | 34,66 | 0,41% | 126.159,00 |
| 26.08.2024 | 34,46 | 34,65 | 34,07 | 34,52 | 1,08% | 101.241,00 |
| 23.08.2024 | 34,01 | 34,35 | 33,68 | 34,15 | 1,22% | 274.300,00 |
| 22.08.2024 | 34,45 | 34,45 | 33,43 | 33,74 | -2,88% | 174.553,00 |
| 21.08.2024 | 34,31 | 34,74 | 34,23 | 34,74 | 1,55% | 188.078,00 |
| 20.08.2024 | 34,76 | 34,80 | 34,01 | 34,21 | -1,89% | 154.349,00 |
| 19.08.2024 | 34,59 | 35,08 | 34,26 | 34,87 | 1,13% | 172.273,00 |
| 16.08.2024 | 34,60 | 34,89 | 34,09 | 34,48 | -0,78% | 231.224,00 |
| 15.08.2024 | 34,97 | 35,50 | 34,73 | 34,75 | 0,58% | 145.532,00 |
| 14.08.2024 | 34,32 | 34,82 | 34,16 | 34,55 | -0,06% | 332.929,00 |
| 13.08.2024 | 34,32 | 34,58 | 33,96 | 34,57 | 0,49% | 208.145,00 |
| 12.08.2024 | 34,14 | 34,71 | 34,00 | 34,40 | 0,97% | 313.678,00 |
| 09.08.2024 | 33,93 | 34,18 | 33,55 | 34,07 | 0,65% | 174.557,00 |
| 08.08.2024 | 33,46 | 33,92 | 33,30 | 33,85 | 1,84% | 182.492,00 |
| 07.08.2024 | 33,73 | 33,85 | 33,03 | 33,24 | -0,06% | 252.566,00 |
| 06.08.2024 | 32,52 | 33,62 | 32,42 | 33,26 | 2,15% | 231.564,00 |
| 05.08.2024 | 31,52 | 32,80 | 31,07 | 32,56 | -1,42% | 373.184,00 |
| 02.08.2024 | 33,12 | 33,61 | 32,64 | 33,03 | -1,73% | 322.063,00 |
| 01.08.2024 | 34,68 | 34,81 | 33,28 | 33,61 | -3,09% | 405.858,00 |
| 31.07.2024 | 34,90 | 35,32 | 34,01 | 34,68 | -2,20% | 828.023,00 |
| 30.07.2024 | 35,65 | 35,94 | 35,32 | 35,46 | -1,23% | 212.493,00 |
| 29.07.2024 | 36,09 | 36,24 | 35,69 | 35,90 | -0,75% | 167.920,00 |
| 26.07.2024 | 36,06 | 36,51 | 35,50 | 36,17 | 0,56% | 191.844,00 |
| 25.07.2024 | 35,54 | 36,24 | 35,30 | 35,97 | 1,52% | 138.663,00 |
| 24.07.2024 | 35,68 | 35,87 | 35,28 | 35,43 | -1,23% | 130.650,00 |
| 23.07.2024 | 36,12 | 36,33 | 35,57 | 35,87 | -0,75% | 144.528,00 |
| 22.07.2024 | 35,60 | 36,15 | 35,40 | 36,14 | 1,35% | 168.507,00 |
| 19.07.2024 | 35,75 | 35,94 | 35,46 | 35,66 | -0,94% | 282.523,00 |
| 18.07.2024 | 36,60 | 36,70 | 35,75 | 36,00 | -1,34% | 252.371,00 |
| 17.07.2024 | 37,18 | 37,20 | 36,35 | 36,49 | -2,56% | 337.255,00 |
| 16.07.2024 | 37,50 | 37,64 | 37,15 | 37,45 | 0,08% | 273.408,00 |
| 15.07.2024 | 37,10 | 37,83 | 37,00 | 37,42 | 0,11% | 229.980,00 |
| 12.07.2024 | 37,45 | 37,84 | 37,25 | 37,38 | 0,21% | 103.111,00 |
| 11.07.2024 | 37,11 | 37,53 | 36,95 | 37,30 | 1,06% | 114.161,00 |
| 10.07.2024 | 36,52 | 37,06 | 36,51 | 36,91 | 1,12% | 83.246,00 |
| 09.07.2024 | 37,30 | 37,31 | 36,50 | 36,50 | -2,38% | 151.650,00 |
| 08.07.2024 | 37,37 | 37,80 | 37,32 | 37,39 | -0,13% | 85.336,00 |
| 05.07.2024 | 38,16 | 38,32 | 37,21 | 37,44 | -1,50% | 145.205,00 |
| 03.07.2024 | 37,56 | 38,40 | 37,52 | 38,01 | 1,47% | 100.598,00 |
| 02.07.2024 | 37,00 | 37,46 | 36,85 | 37,46 | 1,49% | 215.145,00 |
| 01.07.2024 | 37,88 | 38,09 | 36,76 | 36,91 | -1,70% | 137.872,00 |
| 28.06.2024 | 37,47 | 37,88 | 37,30 | 37,55 | 0,70% | 168.634,00 |
| 27.06.2024 | 37,00 | 37,36 | 36,90 | 37,29 | 0,84% | 245.649,00 |
| 26.06.2024 | 36,53 | 37,11 | 36,30 | 36,98 | 1,12% | 173.741,00 |
| 25.06.2024 | 36,90 | 36,90 | 36,35 | 36,57 | -0,89% | 188.343,00 |
| 24.06.2024 | 36,85 | 37,30 | 36,68 | 36,90 | 0,46% | 135.668,00 |
| 21.06.2024 | 36,78 | 36,94 | 36,43 | 36,73 | -0,14% | 209.628,00 |
| 20.06.2024 | 36,87 | 37,34 | 36,76 | 36,78 | 0,03% | 175.589,00 |
| 18.06.2024 | 37,50 | 38,11 | 35,62 | 36,77 | -1,95% | 765.810,00 |
| 17.06.2024 | 37,69 | 37,75 | 37,37 | 37,50 | -1,00% | 159.835,00 |
| 14.06.2024 | 37,62 | 38,02 | 37,53 | 37,88 | -0,16% | 215.587,00 |
| 13.06.2024 | 38,21 | 38,40 | 37,57 | 37,94 | -0,68% | 209.954,00 |
| 12.06.2024 | 38,51 | 38,66 | 38,08 | 38,20 | 0,05% | 255.585,00 |
| 11.06.2024 | 38,25 | 38,60 | 38,03 | 38,18 | -1,39% | 331.987,00 |
| 10.06.2024 | 39,30 | 39,37 | 38,39 | 38,72 | -1,27% | 340.675,00 |
| 07.06.2024 | 40,55 | 40,55 | 39,03 | 39,22 | -4,11% | 465.148,00 |
| 06.06.2024 | 41,94 | 42,04 | 40,60 | 40,90 | -2,73% | 380.063,00 |
| 05.06.2024 | 42,49 | 42,62 | 42,01 | 42,05 | -0,92% | 194.757,00 |
| 04.06.2024 | 43,06 | 43,40 | 42,15 | 42,44 | -2,48% | 207.158,00 |
| 03.06.2024 | 43,14 | 43,57 | 42,62 | 43,52 | 0,79% | 306.514,00 |
| 31.05.2024 | 42,59 | 43,19 | 42,50 | 43,18 | 1,36% | 148.467,00 |
| 30.05.2024 | 41,93 | 42,63 | 41,93 | 42,60 | 1,57% | 132.905,00 |
| 29.05.2024 | 42,21 | 42,39 | 41,57 | 41,94 | -1,87% | 225.276,00 |
| 28.05.2024 | 43,32 | 43,32 | 42,68 | 42,74 | -1,16% | 188.591,00 |
| 24.05.2024 | 43,68 | 43,68 | 42,98 | 43,24 | -0,16% | 233.766,00 |
| 23.05.2024 | 43,47 | 43,75 | 43,06 | 43,31 | -0,41% | 189.555,00 |
| 22.05.2024 | 43,04 | 43,52 | 42,95 | 43,49 | 0,12% | 396.288,00 |
| 21.05.2024 | 43,51 | 43,67 | 43,27 | 43,44 | -0,41% | 178.145,00 |
| 20.05.2024 | 43,56 | 43,93 | 43,37 | 43,62 | -0,05% | 199.381,00 |
| 17.05.2024 | 43,42 | 43,65 | 43,14 | 43,64 | 1,30% | 356.295,00 |
| 16.05.2024 | 43,19 | 43,40 | 42,75 | 43,08 | -0,02% | 304.467,00 |
| 15.05.2024 | 43,33 | 43,64 | 42,75 | 43,09 | -0,07% | 312.342,00 |
| 14.05.2024 | 43,20 | 43,20 | 42,50 | 43,12 | 1,15% | 219.222,00 |
| 13.05.2024 | 42,25 | 42,85 | 42,04 | 42,63 | 1,07% | 293.749,00 |
| 10.05.2024 | 41,76 | 42,19 | 41,59 | 42,18 | 1,57% | 382.467,00 |
| 09.05.2024 | 40,25 | 41,57 | 40,25 | 41,53 | 3,23% | 215.327,00 |
| 08.05.2024 | 39,97 | 40,46 | 39,88 | 40,23 | -0,52% | 182.040,00 |
| 07.05.2024 | 40,22 | 40,67 | 40,22 | 40,44 | 0,32% | 253.055,00 |
| 06.05.2024 | 40,59 | 40,74 | 39,98 | 40,31 | 0,05% | 478.062,00 |
| 03.05.2024 | 40,76 | 40,76 | 40,11 | 40,29 | -0,54% | 318.519,00 |
| 02.05.2024 | 40,94 | 41,52 | 39,95 | 40,51 | -5,15% | 351.991,00 |
| 01.05.2024 | 42,10 | 43,00 | 42,07 | 42,71 | 1,45% | 304.167,00 |
| 30.04.2024 | 43,43 | 43,43 | 41,80 | 42,10 | -2,32% | 491.995,00 |
| 29.04.2024 | 43,77 | 43,85 | 42,74 | 43,10 | -1,10% | 232.032,00 |
| 26.04.2024 | 42,82 | 44,25 | 42,82 | 43,58 | 2,16% | 456.974,00 |
| 25.04.2024 | 42,50 | 43,29 | 41,96 | 42,66 | 1,21% | 452.083,00 |
| 24.04.2024 | 42,72 | 42,73 | 41,98 | 42,15 | -1,10% | 296.288,00 |
| 23.04.2024 | 42,28 | 42,89 | 41,83 | 42,62 | -0,12% | 348.765,00 |
| 22.04.2024 | 43,15 | 43,34 | 42,17 | 42,67 | -1,20% | 292.417,00 |
| 19.04.2024 | 42,73 | 43,21 | 42,70 | 43,19 | 0,63% | 138.423,00 |
| 18.04.2024 | 42,74 | 43,04 | 42,25 | 42,92 | 0,52% | 153.640,00 |
| 17.04.2024 | 42,84 | 43,21 | 42,45 | 42,70 | 0,83% | 121.665,00 |
| 16.04.2024 | 42,42 | 42,55 | 41,51 | 42,35 | -1,21% | 568.908,00 |