29,200€
1,39%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,97% | 570,00 |
| 28.01.2025 | 27,70 | 28,20 | 27,50 | 27,70 | 0,36% | - |
| 27.01.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 22,00 |
| 24.01.2025 | 27,70 | 28,20 | 27,60 | 27,80 | 0,72% | - |
| 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 | 0,36% | 240,00 |
| 20.01.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -1,41% | - |
| 17.01.2025 | 28,30 | 28,50 | 28,20 | 28,30 | 0,35% | - |
| 16.01.2025 | 28,50 | 28,50 | 28,20 | 28,20 | 0,71% | - |
| 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 | -1,05% | 11,00 |
| 13.01.2025 | 27,90 | 28,70 | 27,90 | 28,70 | 1,77% | - |
| 10.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 4,00 |
| 09.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,06% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 1,00 |
| 07.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 104,00 |
| 06.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 119,00 |
| 03.01.2025 | 28,40 | 28,60 | 28,40 | 28,40 | 1,43% | 181,00 |
| 02.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 34,00 |
| 30.12.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 94,00 |
| 27.12.2024 | 28,20 | 28,40 | 27,80 | 27,80 | -0,71% | 239,00 |
| 23.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 307,00 |
| 20.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 20,00 |
| 19.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 8,00 |
| 18.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,20% | 102,00 |
| 17.12.2024 | 28,30 | 28,50 | 27,90 | 28,10 | -4,42% | - |
| 16.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 13.12.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | 34,00 |
| 12.12.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | 128,00 |
| 11.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 150,00 |
| 10.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 09.12.2024 | 30,00 | 30,80 | 30,00 | 30,80 | 3,36% | 659,00 |
| 06.12.2024 | 30,60 | 30,60 | 29,80 | 29,80 | -2,61% | 1.923,00 |
| 05.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 25,00 |
| 04.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 46,00 |
| 03.12.2024 | 31,60 | 31,60 | 30,40 | 30,40 | -3,18% | 110,00 |
| 28.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 13,00 |
| 27.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | 14,00 |
| 26.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 1,00 |
| 25.11.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 906,00 |
| 22.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 25,00 |
| 19.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | 5,00 |
| 15.11.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -3,68% | 66,00 |
| 14.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 136,00 |
| 11.11.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -2,92% | 2.200,00 |
| 07.11.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 1.500,00 |
| 06.11.2024 | 32,00 | 34,00 | 32,00 | 34,00 | 8,28% | 1.253,00 |
| 04.11.2024 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | 487,00 |
| 30.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 50,00 |
| 25.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 20,00 |
| 24.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1,00 |
| 23.10.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -2,44% | 36,00 |
| 18.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 9,00 |
| 16.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 183,00 |
| 15.10.2024 | 33,20 | 33,20 | 32,60 | 32,60 | -0,61% | 203,00 |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 71,00 |
| 11.10.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 1,23% | 93,00 |
| 10.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 1.240,00 |
| 08.10.2024 | 33,80 | 33,80 | 32,40 | 32,80 | -2,38% | 2.182,00 |
| 07.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 390,00 |
| 02.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | 14,00 |
| 01.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 11,00 |
| 30.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 151,00 |
| 26.09.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 2,47% | 120,00 |
| 24.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 225,00 |
| 23.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 6,00 |
| 20.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 4,00 |
| 19.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 82,00 |
| 18.09.2024 | 31,20 | 31,60 | 31,20 | 31,40 | 4,67% | 630,00 |
| 16.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | 1,00 |
| 11.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 160,00 |
| 09.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 20,00 |
| 04.09.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -2,65% | 270,00 |
| 03.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 163,00 |
| 02.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 35,00 |
| 29.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 38,00 |
| 27.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 1,00 |
| 26.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 220,00 |
| 23.08.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 2,67% | 92,00 |
| 22.08.2024 | 31,20 | 31,20 | 30,00 | 30,00 | -2,60% | 86,00 |
| 20.08.2024 | 31,40 | 31,40 | 30,80 | 30,80 | -1,28% | 51,00 |
| 19.08.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | 50,00 |
| 16.08.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | 120,00 |
| 15.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 1,00 |
| 14.08.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -2,50% | 174,00 |
| 13.08.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 3,23% | 500,00 |
| 09.08.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 1,31% | 19,00 |
| 08.08.2024 | 30,40 | 30,60 | 30,20 | 30,60 | 0,00% | 356,00 |
| 07.08.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 2,00% | 66,00 |
| 06.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 12,00 |
| 05.08.2024 | 29,00 | 29,60 | 28,80 | 29,60 | -0,67% | 561,00 |
| 02.08.2024 | 30,60 | 30,60 | 29,80 | 29,80 | -6,88% | 202,00 |
| 31.07.2024 | 31,40 | 33,40 | 31,40 | 32,00 | -3,61% | 890,00 |
| 30.07.2024 | 33,20 | 33,40 | 33,20 | 33,20 | -0,60% | 500,00 |
| 29.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 149,00 |
| 23.07.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | 508,00 |
| 22.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 75,00 |
| 18.07.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | 65,00 |