28,000€
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | 3,00 |
| 16.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 50,00 |
| 15.07.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 1,00 |
| 12.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 87,00 |
| 11.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 70,00 |
| 10.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | 50,00 |
| 09.07.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -0,57% | 87,00 |
| 08.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 71,00 |
| 05.07.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | 54,00 |
| 04.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 6,00 |
| 01.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 100,00 |
| 24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 6,00 |
| 20.06.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | 720,00 |
| 19.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 30,00 |
| 18.06.2024 | 34,80 | 34,80 | 33,60 | 33,80 | -5,06% | 131,00 |
| 17.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 1,00 |
| 12.06.2024 | 35,60 | 35,80 | 35,60 | 35,60 | -0,56% | 525,00 |
| 11.06.2024 | 35,80 | 36,00 | 35,80 | 35,80 | -0,56% | 121,00 |
| 10.06.2024 | 36,60 | 36,80 | 36,00 | 36,00 | -6,25% | 533,00 |
| 06.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | 20,00 |
| 05.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 43,00 |
| 03.06.2024 | 40,00 | 40,00 | 39,60 | 39,60 | 1,54% | 42,00 |
| 30.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 64,00 |