36,800€
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | 162,00 |
| 17.02.2026 | 37,00 | 37,20 | 35,80 | 35,80 | -4,79% | 480,00 |
| 11.02.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 1,62% | 922,00 |
| 10.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 15,00 |
| 09.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 3,00 |
| 06.02.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 1,65% | 108,00 |
| 05.02.2026 | 36,80 | 36,80 | 36,40 | 36,40 | -2,67% | 77,00 |
| 04.02.2026 | 37,60 | 37,60 | 37,40 | 37,40 | 6,25% | 87,00 |
| 02.02.2026 | 35,00 | 35,20 | 35,00 | 35,20 | -2,76% | 463,00 |
| 30.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 100,00 |
| 28.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 341,00 |
| 26.01.2026 | 37,20 | 37,20 | 35,80 | 35,80 | -3,76% | 837,00 |
| 22.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | 30,00 |
| 20.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 463,00 |
| 19.01.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -1,68% | 208,00 |
| 16.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 75,00 |
| 15.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 333,00 |
| 14.01.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 4,62% | 24,00 |
| 12.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 221,00 |
| 09.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 26,00 |
| 07.01.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | 34,00 |
| 06.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 943,00 |
| 05.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | 1,00 |
| 02.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 32,00 |
| 30.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 3,00 |
| 18.12.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 2,48% | 136,00 |
| 17.12.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | 30,00 |
| 15.12.2025 | 32,80 | 32,80 | 32,40 | 32,40 | 1,25% | 15,00 |
| 10.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 29,00 |
| 08.12.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -3,61% | 43,00 |
| 05.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 80,00 |
| 04.12.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | 360,00 |
| 03.12.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 4,43% | 82,00 |
| 01.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 7,00 |
| 28.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 506,00 |
| 25.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 33,00 |
| 24.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 150,00 |
| 21.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 502,00 |
| 20.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 35,00 |
| 17.11.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,64% | 33,00 |
| 13.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 330,00 |
| 12.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 42,00 |
| 10.11.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -0,65% | 901,00 |
| 07.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 4,00 |
| 04.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 5,00 |
| 31.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 317,00 |
| 30.10.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 1,32% | 1.050,00 |
| 29.10.2025 | 31,40 | 31,40 | 30,20 | 30,20 | -7,36% | 1.159,00 |
| 28.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 405,00 |
| 27.10.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 3,21% | 160,00 |
| 24.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 76,00 |
| 22.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 100,00 |
| 21.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 17,00 |
| 17.10.2025 | 29,80 | 30,40 | 29,80 | 30,40 | -3,18% | 359,00 |
| 15.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 1,00 |
| 08.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 8,00 |
| 07.10.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -1,27% | 24,00 |
| 06.10.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 2,61% | 600,00 |
| 03.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 1.629,00 |
| 29.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 40,00 |
| 25.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 10,00 |
| 23.09.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | 367,00 |
| 22.09.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,67% | 1.676,00 |
| 18.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 100,00 |
| 17.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 227,00 |
| 16.09.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | 36,00 |
| 15.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 6,00 |
| 12.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 10,00 |
| 11.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 13,00 |
| 10.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 19,00 |
| 08.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 4,00 |
| 04.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 30,00 |
| 01.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 2,00 |
| 29.08.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 2,14% | 215,00 |
| 28.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 197,00 |
| 27.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 111,00 |
| 26.08.2025 | 28,60 | 28,80 | 28,40 | 28,40 | -0,70% | 419,00 |
| 25.08.2025 | 28,40 | 28,80 | 28,40 | 28,60 | 1,42% | 772,00 |
| 22.08.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 369,00 |
| 19.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 188,00 |
| 18.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 30,00 |
| 15.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 501,00 |
| 13.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 37,00 |
| 12.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 1,00 |
| 11.08.2025 | 27,60 | 27,60 | 27,20 | 27,20 | 1,49% | 148,00 |
| 07.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 4,00 |
| 05.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 149,00 |
| 01.08.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -3,52% | 143,00 |
| 31.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 2,00 |
| 30.07.2025 | 28,20 | 28,40 | 27,40 | 28,40 | 5,19% | 402,00 |
| 28.07.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | 55,00 |
| 25.07.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 67,00 |
| 24.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 58,00 |
| 23.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 2,00 |
| 22.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 29,00 |
| 21.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 10,00 |
| 18.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 13,00 |
| 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 | 0,00% | 145,00 |