40,500€
2,79%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 225,00 |
| 16.04.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -1,99% | 190,00 |
| 12.04.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | 10,00 |
| 11.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 63,00 |
| 10.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | 1,00 |
| 09.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | 50,00 |
| 08.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 40,00 |
| 05.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 100,00 |
| 03.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 100,00 |
| 02.04.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -1,54% | 86,00 |
| 28.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 35,00 |
| 27.03.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 2,65% | 141,00 |
| 26.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 56,00 |
| 25.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 80,00 |
| 22.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 35,00 |
| 20.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 20,00 |
| 15.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 70,00 |
| 13.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | 30,00 |
| 06.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 2,00 |
| 05.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,72% | 20,00 |
| 01.03.2024 | 37,40 | 37,60 | 37,20 | 37,60 | 2,17% | 1.006,00 |
| 28.02.2024 | 37,40 | 37,60 | 36,80 | 36,80 | -1,08% | 390,00 |
| 22.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 90,00 |
| 21.02.2024 | 38,00 | 38,00 | 37,20 | 37,20 | 6,29% | 216,00 |
| 19.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 200,00 |
| 16.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 3,00 |
| 15.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | 55,00 |
| 12.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | 1,00 |
| 09.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 160,00 |
| 08.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | 312,00 |
| 07.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 1,00 |
| 29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | 28,00 |
| 25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 30,00 |
| 23.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 100,00 |
| 22.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 56,00 |
| 19.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -5,32% | 1,00 |
| 15.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 1,00 |
| 11.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 47,00 |
| 09.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 28,00 |
| 08.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | 38,00 |
| 04.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 5,00 |
| 03.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | 53,00 |
| 28.12.2023 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | 302,00 |
| 27.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 83,00 |
| 21.12.2023 | 39,00 | 39,00 | 38,80 | 39,00 | -1,02% | 294,00 |
| 19.12.2023 | 39,20 | 39,40 | 39,20 | 39,40 | 1,03% | 30,00 |
| 18.12.2023 | 38,40 | 39,00 | 38,40 | 39,00 | 3,17% | 600,00 |
| 15.12.2023 | 38,00 | 38,00 | 37,80 | 37,80 | -0,53% | 11,00 |
| 14.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | 65,00 |
| 08.12.2023 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | 172,00 |
| 06.12.2023 | 35,80 | 36,00 | 35,80 | 36,00 | -2,17% | 282,00 |
| 04.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 29,00 |
| 28.11.2023 | 36,60 | 37,40 | 36,60 | 37,40 | 5,06% | 1.010,00 |
| 23.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 1,00 |
| 22.11.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 1,00 |
| 21.11.2023 | 35,00 | 35,20 | 34,60 | 35,20 | -2,22% | 307,00 |
| 20.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 7,14% | 20,00 |
| 17.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 29,00 |
| 16.11.2023 | 33,80 | 35,00 | 33,60 | 33,60 | 0,60% | 416,00 |
| 15.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 1,00 |
| 14.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 205,00 |
| 08.11.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 300,00 |
| 07.11.2023 | 34,80 | 34,80 | 34,40 | 34,40 | -1,15% | 160,00 |
| 02.11.2023 | 34,80 | 35,00 | 34,80 | 34,80 | 1,16% | 680,00 |
| 01.11.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | 314,00 |
| 31.10.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 27,00 |
| 24.10.2023 | 35,00 | 35,40 | 35,00 | 35,40 | 0,00% | 111,00 |
| 23.10.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 20,00 |
| 19.10.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 25,00 |
| 18.10.2023 | 36,80 | 36,80 | 36,60 | 36,60 | 3,39% | 39,00 |
| 16.10.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 2,00 |
| 13.10.2023 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | 777,00 |
| 12.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 223,00 |
| 10.10.2023 | 34,80 | 35,00 | 34,80 | 35,00 | 2,34% | 1.000,00 |
| 06.10.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | 1,00 |
| 04.10.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | 19,00 |
| 02.10.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 55,00 |
| 27.09.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 3,00 |
| 26.09.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 9,00 |
| 25.09.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | 26,00 |
| 21.09.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 1,00 |
| 18.09.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 50,00 |
| 15.09.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | 2,00 |
| 14.09.2023 | 37,80 | 37,80 | 37,40 | 37,40 | -1,06% | 500,00 |
| 13.09.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 185,00 |
| 12.09.2023 | 38,80 | 38,80 | 38,00 | 38,00 | -1,55% | 153,00 |
| 11.09.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 50,00 |
| 08.09.2023 | 38,00 | 38,20 | 38,00 | 38,20 | -2,55% | 3.000,00 |
| 01.09.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | 215,00 |
| 25.08.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 100,00 |
| 23.08.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 1,00 |
| 22.08.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 200,00 |
| 21.08.2023 | 36,20 | 36,40 | 36,20 | 36,40 | -3,19% | 69,00 |
| 07.08.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 20,00 |
| 04.08.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -7,39% | 53,00 |
| 31.07.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 50,00 |
| 27.07.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 98,00 |
| 26.07.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | 657,00 |
| 21.07.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 25,00 |
| 20.07.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 30,00 |