49,400€
-7,66%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,47% | 107,00 |
| 20.10.2026 | 51,75 | 53,25 | 51,00 | 53,25 | 3,90% | - |
| 19.10.2026 | 51,25 | 51,50 | 50,75 | 51,25 | 1,49% | - |
| 16.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | 50,00 |
| 15.10.2026 | 52,25 | 52,75 | 51,25 | 51,25 | -2,38% | - |
| 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 | -0,48% | 130,00 |
| 09.10.2026 | 50,25 | 52,25 | 50,25 | 52,25 | 5,34% | - |
| 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 | -3,61% | 13,00 |
| 06.10.2026 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 05.10.2026 | 50,75 | 52,75 | 50,15 | 51,75 | 3,50% | - |
| 02.10.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 3,73% | 148,00 |
| 01.10.2026 | 48,00 | 48,40 | 47,50 | 48,20 | 2,12% | - |
| 30.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 3,00 |
| 29.09.2026 | 47,90 | 48,20 | 47,20 | 47,20 | -2,07% | - |
| 28.09.2026 | 48,40 | 48,70 | 47,70 | 48,20 | -1,23% | - |
| 25.09.2026 | 48,80 | 49,00 | 48,70 | 48,80 | -0,81% | - |
| 24.09.2026 | 49,00 | 49,60 | 48,80 | 49,20 | -0,81% | - |
| 23.09.2026 | 49,40 | 49,70 | 48,80 | 49,60 | 0,81% | - |
| 22.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,20% | 50,00 |
| 21.09.2026 | 50,15 | 50,15 | 49,10 | 49,10 | -0,61% | - |
| 18.09.2026 | 50,75 | 50,75 | 49,40 | 49,40 | -0,40% | - |
| 17.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,60% | 100,00 |
| 16.09.2026 | 49,60 | 50,25 | 49,50 | 49,90 | 2,04% | - |
| 15.09.2026 | 48,40 | 49,00 | 48,10 | 48,90 | -0,61% | - |
| 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 | 0,40% | 70,00 |
| 10.09.2026 | 50,15 | 50,15 | 49,00 | 49,40 | -1,20% | - |
| 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 | -0,41% | 164,00 |
| 02.09.2026 | 48,20 | 49,60 | 47,90 | 48,80 | 2,52% | - |
| 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 | -0,84% | 1.397,00 |
| 28.08.2026 | 48,00 | 48,40 | 47,20 | 47,40 | 0,85% | - |
| 27.08.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,05% | 42,00 |
| 26.08.2026 | 47,40 | 48,40 | 47,10 | 47,50 | 1,06% | - |
| 25.08.2026 | 47,40 | 47,90 | 46,80 | 47,00 | -1,67% | - |
| 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 | 0,43% | 10,00 |
| 20.08.2026 | 46,20 | 46,80 | 45,60 | 46,80 | -0,21% | - |
| 19.08.2026 | 46,30 | 47,80 | 46,20 | 46,90 | 1,96% | - |
| 18.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 100,00 |
| 17.08.2026 | 46,40 | 46,80 | 45,90 | 46,80 | 0,00% | - |
| 14.08.2026 | 46,40 | 46,80 | 46,40 | 46,80 | -1,06% | 1.720,00 |
| 13.08.2026 | 47,70 | 48,00 | 47,10 | 47,30 | -0,63% | - |
| 12.08.2026 | 47,40 | 47,90 | 47,30 | 47,60 | 0,00% | - |
| 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 | 0,95% | 24,00 |
| 30.07.2026 | 42,10 | 42,80 | 41,90 | 42,20 | -1,86% | - |
| 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 | 1,94% | 188,00 |
| 24.07.2026 | 41,50 | 42,00 | 41,20 | 41,20 | 0,49% | - |
| 23.07.2026 | 40,30 | 42,00 | 40,30 | 41,00 | 0,74% | - |
| 22.07.2026 | 39,20 | 40,70 | 38,90 | 40,70 | 3,30% | - |
| 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 | -0,51% | 80,00 |
| 15.07.2026 | 39,10 | 39,80 | 39,10 | 39,20 | -2,00% | - |
| 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 | -1,29% | 30,00 |
| 10.07.2026 | 37,90 | 38,90 | 37,90 | 38,90 | 2,91% | - |
| 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 | 1,92% | 28,00 |
| 03.07.2026 | 36,50 | 36,60 | 36,40 | 36,50 | -0,54% | - |
| 02.07.2026 | 36,40 | 37,30 | 36,40 | 36,70 | -0,27% | - |
| 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 | -4,33% | 491,00 |
| 26.06.2026 | 39,90 | 40,00 | 39,20 | 39,30 | -2,24% | - |
| 25.06.2026 | 39,70 | 40,30 | 39,60 | 40,20 | 0,75% | - |
| 24.06.2026 | 39,90 | 40,50 | 39,60 | 39,90 | -0,75% | - |
| 23.06.2026 | 40,70 | 40,90 | 39,70 | 40,20 | -2,90% | - |
| 22.06.2026 | 40,20 | 41,50 | 39,80 | 41,40 | 4,55% | - |
| 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 | -0,97% | 4,00 |
| 17.06.2026 | 42,30 | 42,90 | 41,40 | 41,40 | -4,61% | - |
| 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 |