43,200€
-4,42%
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 43,10 | 43,20 | 43,10 | 43,20 | -4,42% | - |
| 05.11.2026 | 46,20 | 46,20 | 44,00 | 45,20 | -4,24% | 409,00 |
| 04.11.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | 30,00 |
| 03.11.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | 1,00 |
| 02.11.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | 3,00 |
| 30.10.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | 8,00 |
| 29.10.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -4,00% | 47,00 |
| 22.10.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -6,54% | 46,00 |
| 21.10.2026 | 52,50 | 53,50 | 52,50 | 53,50 | 5,94% | 107,00 |
| 16.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | 50,00 |
| 14.10.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 50,00 |
| 13.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 98,00 |
| 12.10.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,84% | 130,00 |
| 08.10.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | 1,00 |
| 07.10.2026 | 51,00 | 51,00 | 49,40 | 49,40 | -1,20% | 13,00 |
| 02.10.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 5,93% | 148,00 |
| 30.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -4,07% | 3,00 |
| 22.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | 50,00 |
| 17.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | 100,00 |
| 14.09.2026 | 49,60 | 49,60 | 49,20 | 49,20 | -0,81% | 103,00 |
| 11.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 70,00 |
| 09.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 400,00 |
| 08.09.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 1,21% | 842,00 |
| 07.09.2026 | 50,00 | 50,00 | 49,40 | 49,40 | -0,80% | 23,00 |
| 04.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | 25,00 |
| 03.09.2026 | 49,40 | 49,40 | 48,60 | 48,60 | 2,10% | 164,00 |
| 01.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 3,00 |
| 31.08.2026 | 46,80 | 47,00 | 44,80 | 47,00 | 0,00% | 1.397,00 |
| 27.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | 42,00 |
| 24.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | 60,00 |
| 21.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | 10,00 |
| 18.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 100,00 |
| 14.08.2026 | 46,40 | 46,80 | 46,40 | 46,80 | -1,68% | 1.720,00 |
| 11.08.2026 | 48,20 | 48,20 | 47,60 | 47,60 | 3,03% | 60,00 |
| 10.08.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 81,00 |
| 07.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 3,00 |
| 06.08.2026 | 46,20 | 46,20 | 45,80 | 45,80 | -0,87% | 151,00 |
| 05.08.2026 | 45,20 | 46,20 | 45,20 | 46,20 | 7,44% | 135,00 |
| 04.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 27,00 |
| 03.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 5,00 |
| 31.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 24,00 |
| 29.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 100,00 |
| 28.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,81% | 1,00 |
| 27.07.2026 | 42,20 | 42,20 | 42,00 | 42,00 | 6,60% | 188,00 |
| 21.07.2026 | 39,60 | 39,60 | 39,40 | 39,40 | -0,51% | 84,00 |
| 20.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 1,00 |
| 17.07.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 500,00 |
| 16.07.2026 | 38,80 | 39,00 | 38,80 | 39,00 | -2,50% | 80,00 |
| 14.07.2026 | 39,00 | 40,00 | 39,00 | 40,00 | 4,17% | 8,00 |
| 13.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 30,00 |
| 09.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 95,00 |
| 08.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 67,00 |
| 07.07.2026 | 36,80 | 37,00 | 36,40 | 37,00 | -0,54% | 203,00 |
| 06.07.2026 | 36,40 | 37,20 | 36,40 | 37,20 | 1,09% | 28,00 |
| 01.07.2026 | 37,60 | 37,60 | 36,80 | 36,80 | -1,08% | 146,00 |
| 30.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 60,00 |
| 29.06.2026 | 38,00 | 38,00 | 37,60 | 37,60 | -3,59% | 491,00 |
| 26.06.2026 | 39,40 | 39,40 | 39,00 | 39,00 | -1,52% | 110,00 |
| 24.06.2026 | 40,20 | 40,20 | 39,60 | 39,60 | -2,46% | 1.744,00 |
| 22.06.2026 | 40,40 | 40,60 | 40,20 | 40,60 | 2,53% | 479,00 |
| 19.06.2026 | 40,00 | 40,20 | 39,60 | 39,60 | -3,41% | 200,00 |
| 18.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -5,53% | 4,00 |
| 16.06.2026 | 42,80 | 43,40 | 42,80 | 43,40 | 0,00% | 3,00 |
| 15.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | 61,00 |
| 12.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | 55,00 |
| 11.06.2026 | 41,00 | 41,00 | 40,80 | 40,80 | -0,49% | 210,00 |
| 10.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 5,00 |
| 09.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 550,00 |
| 08.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 3,00 |
| 04.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 45,00 |
| 03.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | 30,00 |
| 01.06.2026 | 41,80 | 42,20 | 41,80 | 42,20 | -0,47% | 85,00 |
| 28.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 13,00 |
| 27.05.2026 | 42,00 | 42,60 | 42,00 | 42,60 | 0,00% | 111,00 |
| 26.05.2026 | 40,40 | 43,20 | 40,40 | 42,60 | 6,50% | 393,00 |
| 25.05.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | 760,00 |
| 22.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 6,95% | 44,00 |
| 20.05.2026 | 36,60 | 37,40 | 36,60 | 37,40 | -0,53% | 120,00 |
| 14.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | 30,00 |
| 12.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | 335,00 |
| 08.05.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 0,00% | 41,00 |
| 07.05.2026 | 41,60 | 41,60 | 39,80 | 39,80 | -5,24% | 103,00 |
| 06.05.2026 | 38,80 | 42,00 | 38,80 | 42,00 | 12,30% | 271,00 |
| 05.05.2026 | 36,40 | 37,40 | 36,40 | 37,40 | 1,08% | 38,00 |
| 04.05.2026 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 58,00 |
| 27.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 60,00 |
| 24.04.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 1,09% | 115,00 |
| 22.04.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 125,00 |
| 20.04.2026 | 36,80 | 37,00 | 36,80 | 36,80 | 2,22% | 638,00 |
| 17.04.2026 | 36,20 | 36,20 | 35,80 | 36,00 | 1,12% | 422,00 |
| 16.04.2026 | 37,00 | 37,00 | 35,60 | 35,60 | -1,11% | 110,00 |
| 15.04.2026 | 36,40 | 36,60 | 36,00 | 36,00 | -2,17% | 144,00 |
| 14.04.2026 | 36,80 | 37,60 | 36,60 | 36,80 | 0,00% | 490,00 |
| 13.04.2026 | 36,00 | 36,80 | 36,00 | 36,80 | 6,36% | 351,00 |
| 07.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 4,00 |
| 02.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 2,00 |
| 01.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 9,00 |
| 26.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | 20,00 |
| 23.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 15,00 |
| 18.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 1,00 |