43,083$
0,38%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 43,02 | 43,42 | 42,53 | 42,87 | 0,63% | 453.588,00 |
| 12.04.2024 | 43,51 | 43,95 | 42,34 | 42,60 | -1,39% | 333.239,00 |
| 11.04.2024 | 44,00 | 44,31 | 42,63 | 43,20 | -2,22% | 280.337,00 |
| 10.04.2024 | 43,54 | 44,32 | 43,41 | 44,18 | 0,41% | 355.720,00 |
| 09.04.2024 | 43,61 | 44,44 | 43,52 | 44,00 | 0,55% | 392.013,00 |
| 08.04.2024 | 42,61 | 43,88 | 42,61 | 43,76 | 3,50% | 676.980,00 |
| 05.04.2024 | 42,03 | 42,41 | 41,81 | 42,28 | 0,45% | 156.820,00 |
| 04.04.2024 | 41,34 | 42,15 | 41,05 | 42,09 | 2,63% | 391.030,00 |
| 03.04.2024 | 41,06 | 41,78 | 40,81 | 41,01 | -0,51% | 131.570,00 |
| 02.04.2024 | 41,77 | 42,18 | 40,99 | 41,22 | -1,10% | 128.683,00 |
| 01.04.2024 | 41,76 | 42,12 | 41,50 | 41,68 | 0,14% | 99.397,00 |
| 28.03.2024 | 42,08 | 42,09 | 41,62 | 41,62 | -0,64% | 74.718,00 |
| 27.03.2024 | 41,37 | 42,13 | 41,37 | 41,89 | 1,38% | 150.409,00 |
| 26.03.2024 | 41,25 | 41,66 | 40,89 | 41,32 | 0,71% | 88.604,00 |
| 25.03.2024 | 40,89 | 41,48 | 40,88 | 41,03 | 0,37% | 98.499,00 |
| 22.03.2024 | 40,97 | 41,37 | 40,83 | 40,88 | -0,56% | 84.924,00 |
| 21.03.2024 | 41,09 | 41,41 | 40,94 | 41,11 | 0,27% | 118.906,00 |
| 20.03.2024 | 40,46 | 41,33 | 40,46 | 41,00 | 0,86% | 88.517,00 |
| 19.03.2024 | 39,85 | 40,69 | 39,85 | 40,65 | 1,91% | 194.553,00 |
| 18.03.2024 | 40,00 | 40,00 | 39,55 | 39,89 | 0,45% | 173.417,00 |
| 15.03.2024 | 39,42 | 39,84 | 39,37 | 39,71 | 0,05% | 155.855,00 |
| 14.03.2024 | 40,17 | 40,17 | 39,45 | 39,69 | -1,46% | 129.281,00 |
| 13.03.2024 | 40,57 | 40,87 | 39,69 | 40,28 | -0,57% | 176.639,00 |
| 12.03.2024 | 40,64 | 40,82 | 40,26 | 40,51 | 0,52% | 73.193,00 |
| 11.03.2024 | 40,00 | 40,32 | 39,73 | 40,30 | 0,50% | 117.007,00 |
| 08.03.2024 | 39,31 | 40,27 | 39,31 | 40,10 | 2,09% | 141.603,00 |
| 07.03.2024 | 39,66 | 39,93 | 39,27 | 39,28 | -0,18% | 120.411,00 |
| 06.03.2024 | 39,11 | 39,79 | 39,11 | 39,35 | 2,42% | 163.278,00 |
| 05.03.2024 | 38,99 | 39,00 | 38,15 | 38,42 | -1,86% | 108.436,00 |
| 04.03.2024 | 40,23 | 40,41 | 39,12 | 39,15 | -3,00% | 145.479,00 |
| 01.03.2024 | 40,60 | 40,91 | 40,21 | 40,36 | -0,44% | 119.953,00 |
| 29.02.2024 | 39,77 | 40,59 | 39,77 | 40,54 | 2,24% | 186.382,00 |
| 28.02.2024 | 40,10 | 40,38 | 39,49 | 39,65 | -1,90% | 154.566,00 |
| 27.02.2024 | 40,10 | 40,63 | 40,00 | 40,42 | 1,51% | 163.619,00 |
| 26.02.2024 | 39,60 | 39,96 | 39,46 | 39,82 | -0,05% | 111.846,00 |
| 23.02.2024 | 39,95 | 40,00 | 39,61 | 39,84 | -0,28% | 115.323,00 |
| 22.02.2024 | 40,93 | 41,34 | 39,81 | 39,95 | -1,82% | 200.975,00 |
| 21.02.2024 | 39,93 | 41,26 | 39,00 | 40,69 | 8,59% | 497.541,00 |
| 20.02.2024 | 37,35 | 37,71 | 37,02 | 37,47 | -0,53% | 176.051,00 |
| 16.02.2024 | 37,54 | 38,09 | 37,54 | 37,67 | 0,53% | 99.005,00 |
| 15.02.2024 | 37,22 | 37,67 | 37,05 | 37,47 | 0,56% | 159.185,00 |
| 14.02.2024 | 36,96 | 37,34 | 36,82 | 37,26 | 1,42% | 105.872,00 |
| 13.02.2024 | 37,07 | 37,38 | 36,59 | 36,74 | -3,19% | 127.266,00 |
| 12.02.2024 | 37,48 | 38,33 | 37,48 | 37,95 | 1,17% | 93.005,00 |
| 09.02.2024 | 37,60 | 37,73 | 37,21 | 37,51 | -0,58% | 75.307,00 |
| 08.02.2024 | 38,10 | 38,12 | 37,55 | 37,73 | -1,64% | 106.103,00 |
| 07.02.2024 | 38,91 | 39,00 | 38,18 | 38,36 | 0,26% | 137.056,00 |
| 06.02.2024 | 38,10 | 38,50 | 37,93 | 38,26 | 0,68% | 103.601,00 |
| 05.02.2024 | 38,30 | 38,30 | 37,64 | 38,00 | -1,91% | 90.316,00 |
| 02.02.2024 | 38,51 | 39,04 | 38,29 | 38,74 | -0,33% | 132.503,00 |
| 01.02.2024 | 38,90 | 39,20 | 38,60 | 38,87 | 0,54% | 156.552,00 |
| 31.01.2024 | 39,22 | 39,48 | 38,56 | 38,66 | -1,20% | 201.730,00 |
| 30.01.2024 | 38,97 | 39,31 | 38,69 | 39,13 | -0,33% | 169.863,00 |
| 29.01.2024 | 39,65 | 39,65 | 38,75 | 39,26 | -1,16% | 161.762,00 |
| 26.01.2024 | 39,40 | 39,72 | 39,01 | 39,72 | 1,46% | 153.495,00 |
| 25.01.2024 | 39,13 | 39,20 | 38,78 | 39,15 | 0,13% | 139.205,00 |
| 24.01.2024 | 39,67 | 39,79 | 39,00 | 39,10 | 0,08% | 123.483,00 |
| 23.01.2024 | 39,07 | 39,44 | 38,89 | 39,07 | 1,09% | 117.183,00 |
| 22.01.2024 | 39,00 | 39,22 | 38,50 | 38,65 | -0,54% | 159.011,00 |
| 19.01.2024 | 38,84 | 39,32 | 38,58 | 38,86 | 0,08% | 150.520,00 |
| 18.01.2024 | 39,26 | 39,26 | 38,18 | 38,83 | -0,38% | 296.622,00 |
| 17.01.2024 | 40,12 | 40,15 | 38,65 | 38,98 | -3,42% | 483.591,00 |
| 16.01.2024 | 41,00 | 41,00 | 40,23 | 40,36 | -1,75% | 184.131,00 |
| 12.01.2024 | 40,78 | 41,18 | 40,48 | 41,08 | 1,53% | 178.951,00 |
| 11.01.2024 | 41,00 | 41,46 | 40,22 | 40,46 | -0,37% | 120.580,00 |
| 10.01.2024 | 40,50 | 40,80 | 40,19 | 40,61 | 0,52% | 211.782,00 |
| 09.01.2024 | 40,55 | 40,76 | 39,75 | 40,40 | -1,05% | 207.621,00 |
| 08.01.2024 | 40,04 | 40,93 | 39,65 | 40,83 | 0,34% | 191.965,00 |
| 05.01.2024 | 41,19 | 41,79 | 40,68 | 40,69 | -1,95% | 157.223,00 |
| 04.01.2024 | 41,17 | 41,60 | 41,07 | 41,50 | 0,61% | 89.751,00 |
| 03.01.2024 | 41,00 | 41,76 | 40,86 | 41,25 | -0,91% | 87.806,00 |
| 02.01.2024 | 42,19 | 42,23 | 41,40 | 41,63 | -1,98% | 87.163,00 |
| 29.12.2023 | 42,33 | 42,66 | 42,22 | 42,47 | -0,45% | 82.474,00 |
| 28.12.2023 | 43,20 | 43,21 | 42,50 | 42,66 | -1,32% | 82.491,00 |
| 27.12.2023 | 43,00 | 43,45 | 42,89 | 43,23 | 0,49% | 147.281,00 |
| 26.12.2023 | 42,80 | 43,35 | 42,76 | 43,02 | 0,73% | 106.830,00 |
| 22.12.2023 | 43,00 | 43,49 | 42,66 | 42,71 | -0,23% | 167.043,00 |
| 21.12.2023 | 43,26 | 43,29 | 42,55 | 42,81 | 0,35% | 66.469,00 |
| 20.12.2023 | 43,36 | 43,49 | 42,65 | 42,66 | -1,64% | 132.137,00 |
| 19.12.2023 | 42,80 | 43,49 | 42,80 | 43,37 | 1,33% | 242.307,00 |
| 18.12.2023 | 42,49 | 43,33 | 42,49 | 42,80 | 4,14% | 256.278,00 |
| 15.12.2023 | 41,30 | 41,53 | 40,79 | 41,10 | -0,58% | 175.191,00 |
| 14.12.2023 | 40,75 | 42,46 | 40,69 | 41,34 | 2,99% | 405.199,00 |
| 13.12.2023 | 38,45 | 40,25 | 38,26 | 40,14 | 3,69% | 214.154,00 |
| 12.12.2023 | 38,98 | 38,98 | 38,40 | 38,71 | -0,69% | 84.664,00 |
| 11.12.2023 | 38,88 | 39,18 | 38,66 | 38,98 | -0,36% | 69.841,00 |
| 08.12.2023 | 38,80 | 39,52 | 38,70 | 39,12 | 0,62% | 116.432,00 |
| 07.12.2023 | 38,59 | 39,00 | 38,36 | 38,88 | 0,91% | 178.920,00 |
| 06.12.2023 | 38,79 | 39,24 | 38,40 | 38,53 | 0,08% | 103.888,00 |
| 05.12.2023 | 39,47 | 39,59 | 38,26 | 38,50 | -3,12% | 187.397,00 |
| 04.12.2023 | 39,92 | 40,20 | 39,73 | 39,74 | -1,49% | 115.531,00 |
| 01.12.2023 | 39,69 | 40,40 | 39,64 | 40,34 | 2,05% | 305.258,00 |
| 30.11.2023 | 40,33 | 40,33 | 39,41 | 39,53 | -2,06% | 305.554,00 |
| 29.11.2023 | 41,18 | 41,21 | 39,95 | 40,36 | -1,44% | 244.735,00 |
| 28.11.2023 | 40,15 | 41,24 | 39,98 | 40,95 | 2,12% | 275.430,00 |
| 27.11.2023 | 39,22 | 40,16 | 38,79 | 40,10 | 2,35% | 328.442,00 |