38,900€
1,30%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,30% | - |
27.03.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 1,59% | 93,00 |
26.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
25.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
22.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
21.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
20.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
19.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
18.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
15.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
14.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
13.03.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 1,09% | 31,00 |
12.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
11.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
08.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
07.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
06.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
05.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
04.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
01.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
29.02.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 0,00% | 34,00 |
28.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
27.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
26.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
23.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
22.02.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 8,00% | 100,00 |
21.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
20.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
19.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
15.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 10,00 |
14.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
13.02.2024 | 35,20 | 35,40 | 34,40 | 34,40 | -0,58% | 409,00 |
12.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
09.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
08.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
07.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
06.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
05.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
02.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
01.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
31.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
30.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 150,00 |
26.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
24.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
23.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
22.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
19.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
18.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | - |
17.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
16.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
15.01.2024 | 37,40 | 37,60 | 37,40 | 37,60 | 2,17% | 48,00 |
12.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
11.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
10.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
09.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
08.01.2024 | 37,00 | 37,20 | 37,00 | 37,00 | -2,12% | 10.000,00 |
05.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
04.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
03.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
02.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
29.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
28.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
27.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
22.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 150,00 |
20.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
19.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
18.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
15.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
14.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
13.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
12.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
11.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
08.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
07.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
06.12.2023 | 35,60 | 36,40 | 35,60 | 36,40 | 0,00% | 3.000,00 |
05.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
04.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
01.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
30.11.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
29.11.2023 | 37,20 | 37,20 | 36,60 | 36,60 | 0,00% | 5,00 |
28.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
27.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
24.11.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
23.11.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
22.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
21.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 4,76% | 14,00 |
20.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
17.11.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
16.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
15.11.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
14.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 190,00 |
13.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
10.11.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
09.11.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
08.11.2023 | 34,20 | 34,20 | 34,00 | 34,20 | -1,16% | 5.000,00 |
07.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |