43,468$
0,46%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,08 | 43,78 | 42,99 | 43,47 | 0,46% | 128.726,00 |
| 26.02.2026 | 43,14 | 43,86 | 42,51 | 43,27 | -0,57% | 122,00 |
| 25.02.2026 | 43,15 | 43,64 | 42,51 | 43,52 | 1,42% | 122,00 |
| 24.02.2026 | 43,33 | 43,70 | 42,59 | 42,91 | -0,97% | 159.700,00 |
| 23.02.2026 | 43,58 | 44,12 | 43,18 | 43,33 | -0,44% | 210.332,00 |
| 20.02.2026 | 43,54 | 44,00 | 43,13 | 43,52 | 0,02% | 297.885,00 |
| 19.02.2026 | 42,76 | 43,51 | 42,07 | 43,51 | -0,30% | 189.476,00 |
| 18.02.2026 | 43,20 | 44,57 | 42,68 | 43,64 | 0,90% | 391.601,00 |
| 17.02.2026 | 43,07 | 43,41 | 41,95 | 43,25 | -0,92% | 313.569,00 |
| 13.02.2026 | 44,15 | 44,70 | 43,63 | 43,65 | -2,37% | 510.617,00 |
| 12.02.2026 | 45,25 | 45,57 | 44,07 | 44,71 | -1,19% | 445.531,00 |
| 11.02.2026 | 44,53 | 45,32 | 44,09 | 45,25 | 2,33% | 521.243,00 |
| 10.02.2026 | 44,18 | 44,36 | 43,85 | 44,22 | 0,61% | 336.233,00 |
| 09.02.2026 | 43,54 | 44,41 | 43,30 | 43,95 | 1,13% | 399.418,00 |
| 06.02.2026 | 43,87 | 44,19 | 43,41 | 43,46 | 0,81% | 223.496,00 |
| 05.02.2026 | 42,87 | 43,41 | 42,57 | 43,11 | -0,71% | 222.540,00 |
| 04.02.2026 | 44,63 | 44,95 | 42,94 | 43,42 | -1,59% | 186.172,00 |
| 03.02.2026 | 43,40 | 44,62 | 43,28 | 44,12 | 2,65% | 233.554,00 |
| 02.02.2026 | 41,74 | 43,11 | 41,74 | 42,98 | 2,72% | 201.255,00 |
| 30.01.2026 | 42,82 | 43,49 | 41,72 | 41,84 | -3,95% | 217.619,00 |
| 29.01.2026 | 43,73 | 44,16 | 42,72 | 43,56 | 0,35% | 243.906,00 |
| 28.01.2026 | 43,67 | 43,99 | 43,09 | 43,41 | 0,07% | 276.187,00 |
| 27.01.2026 | 42,30 | 43,49 | 42,30 | 43,38 | 2,31% | 173.717,00 |
| 26.01.2026 | 43,80 | 43,97 | 42,22 | 42,40 | -3,22% | 262.407,00 |
| 23.01.2026 | 43,59 | 43,94 | 42,94 | 43,81 | 1,06% | 193.024,00 |
| 22.01.2026 | 43,69 | 44,08 | 43,15 | 43,35 | -0,05% | 188.772,00 |
| 21.01.2026 | 43,00 | 43,49 | 42,65 | 43,37 | 2,46% | 314.006,00 |
| 20.01.2026 | 41,95 | 42,47 | 41,73 | 42,33 | 1,77% | 274.294,00 |
| 19.01.2026 | 41,37 | 41,63 | 41,33 | 41,59 | -0,26% | - |
| 16.01.2026 | 41,66 | 41,89 | 41,12 | 41,70 | -0,48% | 201.819,00 |
| 15.01.2026 | 41,96 | 42,20 | 41,72 | 41,90 | -0,43% | 152.688,00 |
| 14.01.2026 | 41,57 | 42,30 | 41,53 | 42,08 | 1,25% | 209.580,00 |
| 13.01.2026 | 40,72 | 41,72 | 40,72 | 41,56 | 2,69% | 212.736,00 |
| 12.01.2026 | 40,50 | 40,76 | 39,91 | 40,47 | 1,07% | 174.784,00 |
| 09.01.2026 | 40,78 | 40,82 | 39,55 | 40,04 | -0,77% | 212.907,00 |
| 08.01.2026 | 40,32 | 40,88 | 40,08 | 40,35 | -0,79% | 226.002,00 |
| 07.01.2026 | 39,50 | 40,80 | 39,38 | 40,67 | 3,07% | 232.774,00 |
| 06.01.2026 | 39,23 | 40,12 | 38,84 | 39,46 | 1,36% | 282.396,00 |
| 05.01.2026 | 39,50 | 39,75 | 38,56 | 38,93 | -0,51% | 154.031,00 |
| 02.01.2026 | 38,50 | 39,33 | 38,50 | 39,13 | 2,46% | 150.972,00 |
| 31.12.2025 | 38,19 | 38,45 | 37,92 | 38,19 | 0,03% | 91.989,00 |
| 30.12.2025 | 38,20 | 38,80 | 38,06 | 38,18 | -0,03% | 108.825,00 |
| 29.12.2025 | 38,01 | 38,27 | 37,87 | 38,19 | -0,65% | 88.070,00 |
| 26.12.2025 | 38,46 | 38,64 | 38,21 | 38,44 | 0,73% | 64.457,00 |
| 24.12.2025 | 38,41 | 38,51 | 37,86 | 38,16 | -0,81% | 92.753,00 |
| 23.12.2025 | 38,48 | 38,74 | 38,30 | 38,47 | 0,03% | 85.167,00 |
| 22.12.2025 | 37,50 | 38,89 | 37,50 | 38,46 | 3,33% | 128.949,00 |
| 19.12.2025 | 38,26 | 38,42 | 37,06 | 37,22 | -2,64% | 554.235,00 |
| 18.12.2025 | 38,61 | 38,98 | 37,78 | 38,23 | -0,62% | 318.727,00 |
| 17.12.2025 | 38,03 | 38,58 | 37,70 | 38,47 | 1,69% | 134.540,00 |
| 16.12.2025 | 37,97 | 38,28 | 37,80 | 37,83 | -1,02% | 107.162,00 |
| 15.12.2025 | 38,03 | 38,62 | 37,59 | 38,22 | 0,13% | 97.598,00 |
| 12.12.2025 | 38,67 | 38,71 | 37,79 | 38,17 | -0,83% | 116.232,00 |
| 11.12.2025 | 37,80 | 38,82 | 37,80 | 38,49 | 0,97% | 110.934,00 |
| 10.12.2025 | 37,35 | 38,41 | 37,04 | 38,12 | 2,31% | 188.456,00 |
| 09.12.2025 | 37,18 | 37,50 | 37,06 | 37,26 | -0,05% | 212.412,00 |
| 08.12.2025 | 38,29 | 38,30 | 36,88 | 37,28 | -2,99% | 278.149,00 |
| 05.12.2025 | 38,77 | 39,00 | 38,24 | 38,43 | -0,44% | 200.381,00 |
| 04.12.2025 | 38,36 | 38,81 | 38,13 | 38,60 | 0,42% | 109.284,00 |
| 03.12.2025 | 37,82 | 38,50 | 37,80 | 38,44 | 2,02% | 125.457,00 |
| 02.12.2025 | 37,24 | 37,76 | 36,90 | 37,68 | 1,21% | 156.302,00 |
| 01.12.2025 | 36,85 | 37,42 | 36,83 | 37,23 | 1,09% | 157.915,00 |
| 28.11.2025 | 36,56 | 36,86 | 36,48 | 36,83 | 0,74% | 74.408,00 |
| 26.11.2025 | 35,95 | 36,76 | 35,95 | 36,56 | 1,95% | 164.253,00 |
| 25.11.2025 | 35,61 | 36,16 | 35,41 | 35,86 | 1,36% | 133.784,00 |
| 24.11.2025 | 35,86 | 36,00 | 35,12 | 35,38 | -1,48% | 213.355,00 |
| 21.11.2025 | 35,26 | 36,08 | 35,18 | 35,91 | 1,84% | 122.123,00 |
| 20.11.2025 | 36,01 | 36,38 | 35,25 | 35,26 | -1,34% | 86.134,00 |
| 19.11.2025 | 36,23 | 36,45 | 35,48 | 35,74 | -0,78% | 258.631,00 |
| 18.11.2025 | 36,00 | 36,34 | 35,75 | 36,02 | -0,19% | 90.929,00 |
| 17.11.2025 | 35,97 | 36,76 | 35,97 | 36,09 | -0,66% | 118.054,00 |
| 14.11.2025 | 35,56 | 36,71 | 35,56 | 36,33 | 0,03% | 78.452,00 |
| 13.11.2025 | 37,60 | 37,60 | 36,22 | 36,32 | -1,55% | 106.431,00 |
| 12.11.2025 | 36,22 | 37,57 | 35,90 | 36,89 | 3,19% | 253.958,00 |
| 11.11.2025 | 36,00 | 36,18 | 35,52 | 35,75 | -0,08% | 111.057,00 |
| 10.11.2025 | 35,75 | 35,83 | 35,20 | 35,78 | -1,41% | 215.851,00 |
| 07.11.2025 | 35,95 | 36,54 | 35,53 | 36,29 | 1,85% | 201.076,00 |
| 06.11.2025 | 36,55 | 36,55 | 35,54 | 35,63 | -0,83% | 165.628,00 |
| 05.11.2025 | 35,88 | 35,99 | 35,34 | 35,93 | 1,18% | 190.446,00 |
| 04.11.2025 | 35,44 | 35,87 | 35,15 | 35,51 | -1,25% | 413.366,00 |
| 03.11.2025 | 36,02 | 36,03 | 35,30 | 35,96 | -0,19% | 253.105,00 |
| 31.10.2025 | 35,30 | 36,20 | 35,01 | 36,03 | 1,78% | 241.191,00 |
| 30.10.2025 | 35,06 | 35,54 | 34,60 | 35,40 | -1,23% | 460.883,00 |
| 29.10.2025 | 36,12 | 37,23 | 33,01 | 35,84 | -5,36% | 1.258.687,00 |
| 28.10.2025 | 37,50 | 38,15 | 37,30 | 37,87 | 1,09% | 192.636,00 |
| 27.10.2025 | 37,00 | 37,78 | 36,56 | 37,46 | 3,62% | 386.314,00 |
| 24.10.2025 | 36,25 | 36,70 | 36,09 | 36,15 | -0,49% | 119.633,00 |
| 23.10.2025 | 35,69 | 36,42 | 35,69 | 36,33 | 2,05% | - |
| 22.10.2025 | 35,68 | 36,47 | 35,32 | 35,60 | -0,36% | 115.889,00 |
| 21.10.2025 | 35,87 | 36,47 | 35,67 | 35,73 | -1,52% | 149.458,00 |
| 20.10.2025 | 35,93 | 36,48 | 35,78 | 36,28 | 1,76% | 169.910,00 |
| 17.10.2025 | 35,25 | 35,70 | 35,25 | 35,65 | 0,97% | - |
| 16.10.2025 | 35,99 | 36,45 | 35,15 | 35,31 | -2,86% | 202.708,00 |
| 15.10.2025 | 36,50 | 37,12 | 36,19 | 36,35 | 0,19% | 197.837,00 |
| 14.10.2025 | 36,09 | 36,79 | 35,54 | 36,28 | -0,33% | 147.669,00 |
| 13.10.2025 | 36,09 | 36,46 | 35,68 | 36,40 | 3,38% | 88.443,00 |
| 10.10.2025 | 36,05 | 36,60 | 35,05 | 35,21 | -2,30% | 117.897,00 |
| 09.10.2025 | 37,16 | 37,31 | 36,03 | 36,04 | -2,46% | 194.665,00 |
| 08.10.2025 | 36,53 | 37,21 | 36,15 | 36,95 | 2,35% | 241.613,00 |
| 07.10.2025 | 36,14 | 36,38 | 36,00 | 36,10 | -0,03% | 184.472,00 |