30,100€
1,01%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,70 | 30,20 | 29,50 | 29,80 | 1,36% | - |
| 30.09.2025 | 29,30 | 29,50 | 29,20 | 29,40 | 0,00% | - |
| 29.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 40,00 |
| 26.09.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 1,02% | - |
| 25.09.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 10,00 |
| 24.09.2025 | 28,90 | 29,60 | 28,90 | 29,60 | 3,50% | - |
| 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 |
| 19.09.2025 | 29,90 | 30,20 | 29,20 | 30,00 | 0,00% | - |
| 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 | 0,35% | 19,00 |
| 09.09.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -2,36% | - |
| 08.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 4,00 |
| 05.09.2025 | 28,90 | 29,70 | 28,70 | 29,30 | 1,74% | - |
| 04.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 30,00 |
| 03.09.2025 | 28,70 | 28,80 | 28,40 | 28,50 | 1,06% | - |
| 02.09.2025 | 28,10 | 28,40 | 27,60 | 28,20 | -0,70% | - |
| 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 | 2,55% | 369,00 |
| 21.08.2025 | 27,50 | 27,70 | 27,20 | 27,50 | -0,36% | - |
| 20.08.2025 | 27,90 | 28,00 | 27,60 | 27,60 | -2,13% | - |
| 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 | 1,45% | 501,00 |
| 14.08.2025 | 28,30 | 28,30 | 27,00 | 27,60 | -1,43% | - |
| 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 | 0,00% | 148,00 |
| 08.08.2025 | 26,90 | 27,30 | 26,90 | 27,20 | 1,49% | - |
| 07.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 4,00 |
| 06.08.2025 | 26,70 | 26,90 | 26,50 | 26,60 | 0,00% | - |
| 05.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 149,00 |
| 04.08.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -0,73% | - |
| 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 | 4,41% | 402,00 |
| 29.07.2025 | 27,50 | 27,60 | 26,90 | 27,20 | 0,74% | - |
| 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 | -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 |