Ternium S.A. (ADRs)
[WKN: A0ESPU | ISIN: US8808901081]
Aktienkurse
35,400$ 0,11%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid: Ask:

Aktienkurse zur Ternium S.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 34,82 35,58 34,49 35,36 1,81% 239.747,00
30.09.2025 34,42 35,04 34,27 34,73 0,61% 194.176,00
29.09.2025 34,69 34,98 34,27 34,52 0,12% 148.151,00
26.09.2025 34,74 34,75 34,08 34,48 -0,66% 175.984,00
25.09.2025 34,00 34,98 34,00 34,71 0,78% 120.795,00
24.09.2025 34,26 34,79 33,90 34,44 0,91% 196.492,00
23.09.2025 34,11 34,78 33,83 34,13 0,00% 135.009,00
22.09.2025 35,20 35,26 34,13 34,13 -3,01% 197.591,00
19.09.2025 35,50 35,52 34,74 35,19 0,09% 344.302,00
18.09.2025 35,45 35,49 35,04 35,16 -0,82% 165.411,00
17.09.2025 35,37 36,10 35,19 35,45 0,14% 187.216,00
16.09.2025 34,88 35,49 34,73 35,40 1,75% 105.356,00
15.09.2025 34,60 35,00 34,44 34,79 0,49% 109.207,00
12.09.2025 35,04 35,14 34,50 34,62 -1,06% 327.783,00
11.09.2025 34,15 35,11 34,10 34,99 2,64% 133.192,00
10.09.2025 33,58 34,39 33,58 34,09 1,49% 162.765,00
09.09.2025 34,53 34,53 33,56 33,59 -1,99% 97.922,00
08.09.2025 34,58 34,63 33,89 34,27 -0,89% 242.395,00
05.09.2025 33,90 34,83 33,90 34,58 2,34% 137.774,00
04.09.2025 33,74 33,89 33,30 33,79 0,06% 110.505,00
03.09.2025 33,29 33,82 33,13 33,77 1,47% 168.723,00
02.09.2025 32,52 33,35 32,11 33,28 0,36% 209.966,00
29.08.2025 33,05 33,41 32,90 33,16 0,09% 177.242,00
28.08.2025 32,87 33,24 32,53 33,13 1,91% 153.065,00
27.08.2025 32,70 33,11 32,24 32,51 -1,96% 254.993,00
26.08.2025 33,52 33,64 32,90 33,16 -1,07% 161.369,00
25.08.2025 33,04 33,83 33,02 33,52 1,24% 151.920,00
22.08.2025 32,44 33,34 32,44 33,11 2,48% 140.629,00
21.08.2025 31,85 32,41 31,64 32,31 1,22% 121.236,00
20.08.2025 32,21 32,50 31,75 31,92 -1,48% 289.327,00
19.08.2025 32,90 33,15 32,22 32,40 -1,16% 372.014,00
18.08.2025 32,50 33,13 32,33 32,78 1,02% 184.910,00
15.08.2025 32,50 33,20 32,42 32,45 0,65% 208.113,00
14.08.2025 32,08 32,34 31,44 32,24 -2,63% 166.825,00
13.08.2025 32,03 33,11 32,02 33,11 2,38% 202.303,00
12.08.2025 31,96 32,44 31,65 32,34 1,83% 108.355,00
11.08.2025 31,95 32,24 31,46 31,76 -0,75% 149.747,00
08.08.2025 31,47 32,11 31,35 32,00 2,37% 189.880,00
07.08.2025 31,73 31,75 31,05 31,26 0,45% 155.482,00
06.08.2025 30,94 31,29 30,58 31,12 0,42% 154.063,00
05.08.2025 30,75 31,08 30,44 30,99 0,94% 185.011,00
04.08.2025 32,23 32,23 30,64 30,70 -3,91% 193.738,00
01.08.2025 32,27 32,40 31,62 31,95 -1,93% 212.041,00
31.07.2025 32,17 32,88 31,08 32,58 -0,21% 702.326,00
30.07.2025 32,52 33,24 31,20 32,65 3,42% 594.240,00
29.07.2025 31,78 31,90 31,06 31,57 -0,57% 437.715,00
28.07.2025 31,53 31,77 31,21 31,75 -0,16% 261.100,00
25.07.2025 31,26 31,83 30,83 31,80 1,18% 140.447,00
24.07.2025 31,80 31,80 31,22 31,43 -1,29% 221.371,00
23.07.2025 31,68 32,30 31,68 31,84 0,63% 140.152,00
22.07.2025 31,23 31,74 31,08 31,64 1,41% 137.163,00
21.07.2025 30,13 31,37 29,98 31,20 2,77% 145.964,00
18.07.2025 30,84 30,85 30,26 30,36 -1,04% 79.728,00
17.07.2025 30,63 31,18 30,43 30,68 -0,65% 153.655,00
16.07.2025 31,00 31,00 30,37 30,88 -1,22% 165.940,00
15.07.2025 31,48 31,56 31,03 31,26 -0,38% 94.484,00
14.07.2025 32,51 32,51 31,08 31,38 -3,54% 336.157,00
11.07.2025 32,01 32,54 31,51 32,53 0,90% 225.325,00
10.07.2025 32,40 32,73 31,95 32,24 -0,09% 232.919,00
09.07.2025 32,48 32,51 32,00 32,27 -0,25% 106.497,00
08.07.2025 31,87 32,60 31,81 32,35 2,37% 263.420,00
07.07.2025 31,79 31,99 31,54 31,60 -1,50% 153.399,00
03.07.2025 32,00 32,39 31,88 32,08 0,16% 148.188,00
02.07.2025 30,59 32,03 30,45 32,03 5,09% 350.219,00
01.07.2025 30,02 30,73 29,73 30,48 1,26% 134.509,00
30.06.2025 30,53 30,79 30,00 30,10 -2,11% 215.517,00
27.06.2025 30,87 30,87 30,29 30,75 -0,49% 394.304,00
26.06.2025 30,03 30,96 30,00 30,90 3,66% 322.603,00
25.06.2025 29,76 29,96 29,47 29,81 -1,03% 219.140,00
24.06.2025 29,77 30,17 29,53 30,12 2,00% 347.084,00
23.06.2025 29,27 29,61 28,77 29,53 0,61% 242.462,00
20.06.2025 30,17 30,18 29,15 29,35 -2,59% 157.741,00
18.06.2025 30,08 30,34 29,85 30,13 0,63% 332.412,00
17.06.2025 29,87 30,49 29,33 29,94 0,27% 245.264,00
16.06.2025 29,94 30,48 29,86 29,86 -0,20% 131.512,00
13.06.2025 28,64 30,10 28,56 29,92 3,21% 349.197,00
12.06.2025 29,12 29,20 28,77 28,99 -0,41% 80.064,00
11.06.2025 29,39 29,60 29,03 29,11 -1,52% 112.315,00
10.06.2025 29,12 29,57 29,09 29,56 1,51% 153.162,00
09.06.2025 28,98 29,44 28,69 29,12 0,87% 167.910,00
06.06.2025 28,62 29,07 28,43 28,87 1,23% 204.835,00
05.06.2025 28,65 28,79 28,34 28,52 0,64% 100.733,00
04.06.2025 28,85 28,88 28,31 28,34 -1,22% 103.505,00
03.06.2025 28,66 28,76 27,85 28,69 -0,49% 127.397,00
02.06.2025 27,74 28,89 27,65 28,83 5,30% 289.042,00
30.05.2025 27,56 27,59 27,12 27,38 -2,07% 199.651,00
29.05.2025 28,22 28,35 27,91 27,96 -0,60% 82.913,00
28.05.2025 28,49 28,49 28,01 28,13 -0,53% 134.153,00
27.05.2025 27,85 28,38 27,59 28,28 2,24% 88.341,00
23.05.2025 27,52 28,01 27,42 27,66 -0,32% 113.461,00
22.05.2025 27,77 27,90 27,59 27,75 -0,96% 111.459,00
21.05.2025 28,53 28,65 27,98 28,02 -1,34% 95.582,00
20.05.2025 28,23 28,64 28,12 28,40 0,71% 170.921,00
19.05.2025 27,82 28,24 27,76 28,20 0,46% 151.016,00
16.05.2025 27,87 28,16 27,52 28,07 0,00% 168.805,00
15.05.2025 28,06 28,23 27,72 28,07 -0,71% 162.163,00
14.05.2025 28,55 28,73 28,22 28,27 -1,53% 102.920,00
13.05.2025 28,83 28,96 28,61 28,71 0,00% 119.708,00
12.05.2025 29,05 29,27 28,49 28,71 0,70% 242.652,00
09.05.2025 27,48 28,54 27,28 28,51 -1,89% 234.159,00