26,200€
-1,50%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 13,00 |
| 17.07.2025 | 26,70 | 26,90 | 26,20 | 26,60 | 1,53% | - |
| 16.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 5,00 |
| 15.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 366,00 |
| 14.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 145,00 |
| 11.07.2025 | 27,50 | 27,70 | 27,10 | 27,40 | -1,44% | - |
| 10.07.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,09% | 235,00 |
| 09.07.2025 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 08.07.2025 | 27,00 | 27,70 | 26,90 | 27,50 | 0,36% | - |
| 07.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 415,00 |
| 04.07.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | 62,00 |
| 03.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 103,00 |
| 02.07.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 5,47% | 22,00 |
| 01.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 102,00 |
| 30.06.2025 | 26,30 | 26,40 | 26,00 | 26,00 | 0,00% | - |
| 27.06.2025 | 26,40 | 26,50 | 26,00 | 26,00 | -0,76% | - |
| 26.06.2025 | 25,60 | 26,20 | 25,50 | 26,20 | 2,34% | - |
| 25.06.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 24.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 28,00 |
| 23.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 2,00 |
| 20.06.2025 | 26,10 | 26,40 | 25,50 | 25,50 | -1,92% | - |
| 19.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 17,00 |
| 18.06.2025 | 26,00 | 26,30 | 25,90 | 26,10 | 1,95% | - |
| 17.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1,00 |
| 16.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 12,00 |
| 13.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 100,00 |
| 12.06.2025 | 25,20 | 25,50 | 24,90 | 25,00 | -3,10% | - |
| 11.06.2025 | 25,90 | 25,90 | 25,40 | 25,80 | 0,00% | - |
| 10.06.2025 | 25,60 | 25,80 | 25,30 | 25,80 | 1,57% | - |
| 09.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 4,00 |
| 04.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 5,00 |
| 03.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 11,00 |
| 02.06.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 1,63% | 176,00 |
| 30.05.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 17,00 |
| 28.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 235,00 |
| 26.05.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 3,25% | 500,00 |
| 23.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 3,00 |
| 22.05.2025 | 24,60 | 24,80 | 24,00 | 24,80 | -2,36% | 590,00 |
| 20.05.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 262,00 |
| 19.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 12,00 |
| 15.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 3,00 |
| 13.05.2025 | 25,80 | 26,20 | 25,80 | 26,00 | -0,76% | 723,00 |
| 12.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | 50,00 |
| 09.05.2025 | 24,00 | 24,60 | 24,00 | 24,60 | -5,38% | 305,00 |
| 08.05.2025 | 26,00 | 26,00 | 25,80 | 26,00 | -0,76% | 15,00 |
| 07.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -1,50% | 7,00 |
| 05.05.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 304,00 |
| 02.05.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | 9,00 |
| 28.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 173,00 |
| 25.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 5,00 |
| 24.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 23.04.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 5,00% | 41,00 |
| 22.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 39,00 |
| 17.04.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 174,00 |
| 15.04.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 2,54% | 132,00 |
| 14.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 42,00 |
| 11.04.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 416,00 |
| 10.04.2025 | 24,20 | 24,20 | 23,00 | 23,00 | 5,50% | 125,00 |
| 09.04.2025 | 22,00 | 22,20 | 21,80 | 21,80 | -5,22% | 92,00 |
| 08.04.2025 | 24,60 | 24,60 | 23,00 | 23,00 | -5,74% | 151,00 |
| 07.04.2025 | 24,60 | 25,00 | 23,80 | 24,40 | -7,58% | 47,00 |
| 04.04.2025 | 26,00 | 26,40 | 26,00 | 26,40 | -2,22% | 62,00 |
| 03.04.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -6,25% | 138,00 |
| 01.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 42,00 |
| 28.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 1.000,00 |
| 24.03.2025 | 29,40 | 29,60 | 29,00 | 29,00 | 0,69% | 682,00 |
| 21.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 42,00 |
| 20.03.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | 52,00 |
| 19.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 5,00 |
| 18.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 1,00 |
| 17.03.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 2,03% | 4,00 |
| 12.03.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 3,50% | 105,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 24,00 |
| 06.03.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | 295,00 |
| 05.03.2025 | 27,00 | 27,80 | 26,80 | 27,80 | 2,21% | 331,00 |
| 04.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 316,00 |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 70,00 |
| 25.02.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 61,00 |
| 24.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 158,00 |
| 19.02.2025 | 27,40 | 28,40 | 27,40 | 28,40 | -5,96% | 364,00 |
| 18.02.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 4,14% | 1.034,00 |
| 17.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 39,00 |
| 13.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 150,00 |
| 12.02.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | 485,00 |
| 11.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 15,00 |
| 10.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1,00 |
| 07.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 54,00 |
| 06.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 144,00 |
| 04.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 175,00 |
| 03.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 625,00 |
| 30.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 4,00 |
| 29.01.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 4,35% | 570,00 |
| 27.01.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 22,00 |
| 23.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 10,00 |
| 22.01.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | 890,00 |
| 21.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 240,00 |
| 15.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 1,00 |
| 14.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 11,00 |
| 10.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 4,00 |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 1,00 |