35,630$
1,25%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 35,14 | 35,76 | 35,14 | 35,67 | 1,36% | 144.973,00 |
| 16.10.2024 | 35,00 | 35,58 | 34,83 | 35,19 | 0,92% | 119.733,00 |
| 15.10.2024 | 35,52 | 35,63 | 34,86 | 34,87 | -2,98% | 141.538,00 |
| 14.10.2024 | 35,70 | 35,99 | 35,38 | 35,94 | -0,44% | 93.908,00 |
| 11.10.2024 | 36,01 | 36,50 | 35,93 | 36,10 | 0,33% | 79.539,00 |
| 10.10.2024 | 35,42 | 35,98 | 35,41 | 35,98 | 1,10% | 107.863,00 |
| 09.10.2024 | 35,81 | 35,85 | 35,23 | 35,59 | -1,55% | 260.826,00 |
| 08.10.2024 | 36,66 | 36,66 | 35,58 | 36,15 | -3,08% | 239.947,00 |
| 07.10.2024 | 36,86 | 37,42 | 36,37 | 37,30 | 1,19% | 123.614,00 |
| 04.10.2024 | 36,81 | 37,12 | 36,55 | 36,86 | 0,71% | 111.351,00 |
| 03.10.2024 | 36,60 | 36,99 | 36,30 | 36,60 | -1,08% | 150.998,00 |
| 02.10.2024 | 37,54 | 37,98 | 36,87 | 37,00 | -1,49% | 81.717,00 |
| 01.10.2024 | 37,03 | 37,61 | 36,83 | 37,56 | 1,76% | 121.984,00 |
| 30.09.2024 | 36,75 | 37,21 | 36,67 | 36,91 | -0,40% | 167.828,00 |
| 27.09.2024 | 36,88 | 37,33 | 36,77 | 37,06 | 0,95% | 115.847,00 |
| 26.09.2024 | 37,00 | 37,50 | 36,61 | 36,71 | 2,20% | 304.661,00 |
| 25.09.2024 | 36,48 | 36,48 | 35,78 | 35,92 | -1,80% | 174.385,00 |
| 24.09.2024 | 36,50 | 37,08 | 36,17 | 36,58 | 2,32% | 322.300,00 |
| 23.09.2024 | 35,20 | 35,83 | 35,05 | 35,75 | 2,08% | 211.398,00 |
| 20.09.2024 | 35,75 | 35,98 | 34,83 | 35,02 | -2,29% | 424.259,00 |
| 19.09.2024 | 35,07 | 35,93 | 34,71 | 35,84 | 4,34% | 387.011,00 |
| 18.09.2024 | 34,66 | 35,20 | 33,98 | 34,35 | -0,43% | 176.370,00 |
| 17.09.2024 | 34,16 | 35,00 | 34,06 | 34,50 | 1,00% | 189.629,00 |
| 16.09.2024 | 33,63 | 34,26 | 33,58 | 34,16 | 2,43% | 203.207,00 |
| 13.09.2024 | 32,69 | 33,73 | 32,69 | 33,35 | 2,87% | 256.888,00 |
| 12.09.2024 | 31,50 | 32,47 | 31,50 | 32,42 | 3,28% | 133.383,00 |
| 11.09.2024 | 31,06 | 31,46 | 30,68 | 31,39 | 1,59% | 156.321,00 |
| 10.09.2024 | 31,65 | 31,65 | 30,77 | 30,90 | -2,65% | 195.892,00 |
| 09.09.2024 | 32,10 | 32,41 | 31,73 | 31,74 | -1,21% | 137.195,00 |
| 06.09.2024 | 32,51 | 32,80 | 32,04 | 32,13 | -1,38% | 106.195,00 |
| 05.09.2024 | 32,59 | 32,82 | 32,50 | 32,58 | 0,68% | 117.760,00 |
| 04.09.2024 | 32,50 | 32,98 | 32,26 | 32,36 | -0,58% | 218.202,00 |
| 03.09.2024 | 33,17 | 33,27 | 32,49 | 32,55 | -3,33% | 313.716,00 |
| 30.08.2024 | 33,91 | 34,15 | 33,34 | 33,67 | -0,71% | 120.762,00 |
| 29.08.2024 | 33,77 | 33,96 | 33,47 | 33,91 | 0,38% | 168.966,00 |
| 28.08.2024 | 34,42 | 34,42 | 33,78 | 33,78 | -2,54% | 116.993,00 |
| 27.08.2024 | 34,52 | 34,77 | 34,45 | 34,66 | 0,41% | 126.123,00 |
| 26.08.2024 | 34,46 | 34,65 | 34,07 | 34,52 | 1,08% | 101.241,00 |
| 23.08.2024 | 34,01 | 34,35 | 33,68 | 34,15 | 1,22% | 274.300,00 |
| 22.08.2024 | 34,45 | 34,45 | 33,43 | 33,74 | -2,88% | 174.552,00 |
| 21.08.2024 | 34,31 | 34,74 | 34,23 | 34,74 | 1,55% | 188.071,00 |
| 20.08.2024 | 34,76 | 34,80 | 34,01 | 34,21 | -1,89% | 154.344,00 |
| 19.08.2024 | 34,59 | 35,08 | 34,26 | 34,87 | 1,13% | 129.284,00 |
| 16.08.2024 | 34,60 | 34,89 | 34,09 | 34,48 | -0,78% | 231.224,00 |
| 15.08.2024 | 34,97 | 35,50 | 34,73 | 34,75 | 0,58% | 145.532,00 |
| 14.08.2024 | 34,32 | 34,82 | 34,16 | 34,55 | -0,06% | 332.904,00 |
| 13.08.2024 | 34,32 | 34,58 | 33,96 | 34,57 | 0,49% | 208.093,00 |
| 12.08.2024 | 34,14 | 34,71 | 34,00 | 34,40 | 0,97% | 313.676,00 |
| 09.08.2024 | 33,93 | 34,18 | 33,55 | 34,07 | 0,65% | 174.557,00 |
| 08.08.2024 | 33,46 | 33,92 | 33,30 | 33,85 | 1,84% | 182.372,00 |
| 07.08.2024 | 33,73 | 33,85 | 33,03 | 33,24 | -0,06% | 230.239,00 |
| 06.08.2024 | 32,52 | 33,62 | 32,42 | 33,26 | 2,15% | 231.463,00 |
| 05.08.2024 | 31,52 | 32,80 | 31,07 | 32,56 | -1,42% | 372.952,00 |
| 02.08.2024 | 33,12 | 33,61 | 32,64 | 33,03 | -1,73% | 322.063,00 |
| 01.08.2024 | 34,68 | 34,81 | 33,28 | 33,61 | -3,09% | 335.118,00 |
| 31.07.2024 | 34,90 | 35,32 | 34,01 | 34,68 | -2,20% | 827.503,00 |
| 30.07.2024 | 35,65 | 35,94 | 35,32 | 35,46 | -1,23% | 195.635,00 |
| 29.07.2024 | 36,09 | 36,24 | 35,69 | 35,90 | -0,75% | 167.920,00 |
| 26.07.2024 | 36,06 | 36,51 | 35,50 | 36,17 | 0,56% | 191.844,00 |
| 25.07.2024 | 35,54 | 36,24 | 35,30 | 35,97 | 1,52% | 138.663,00 |
| 24.07.2024 | 35,68 | 35,87 | 35,28 | 35,43 | -1,23% | 130.351,00 |
| 23.07.2024 | 36,12 | 36,33 | 35,57 | 35,87 | -0,75% | 142.710,00 |
| 22.07.2024 | 35,60 | 36,15 | 35,40 | 36,14 | 1,35% | 168.172,00 |
| 19.07.2024 | 35,75 | 35,94 | 35,46 | 35,66 | -0,94% | 282.523,00 |
| 18.07.2024 | 36,60 | 36,70 | 35,75 | 36,00 | -1,34% | 252.270,00 |
| 17.07.2024 | 37,18 | 37,20 | 36,35 | 36,49 | -2,56% | 313.096,00 |
| 16.07.2024 | 37,50 | 37,64 | 37,15 | 37,45 | 0,08% | 273.398,00 |
| 15.07.2024 | 37,10 | 37,83 | 37,00 | 37,42 | 0,11% | 229.980,00 |
| 12.07.2024 | 37,45 | 37,84 | 37,25 | 37,38 | 0,21% | 103.111,00 |
| 11.07.2024 | 37,11 | 37,53 | 36,95 | 37,30 | 1,06% | 113.861,00 |
| 10.07.2024 | 36,52 | 37,06 | 36,51 | 36,91 | 1,12% | 83.246,00 |
| 09.07.2024 | 37,30 | 37,31 | 36,50 | 36,50 | -2,38% | 150.842,00 |
| 08.07.2024 | 37,37 | 37,80 | 37,32 | 37,39 | -0,13% | 85.336,00 |
| 05.07.2024 | 38,16 | 38,32 | 37,21 | 37,44 | -1,50% | 145.205,00 |
| 03.07.2024 | 37,56 | 38,40 | 37,52 | 38,01 | 1,47% | 100.598,00 |
| 02.07.2024 | 37,00 | 37,46 | 36,85 | 37,46 | 1,49% | 214.445,00 |
| 01.07.2024 | 37,88 | 38,09 | 36,76 | 36,91 | -1,70% | 137.169,00 |
| 28.06.2024 | 37,47 | 37,88 | 37,30 | 37,55 | 0,70% | 168.634,00 |
| 27.06.2024 | 37,00 | 37,36 | 36,90 | 37,29 | 0,84% | 233.045,00 |
| 26.06.2024 | 36,53 | 37,11 | 36,30 | 36,98 | 1,12% | 173.507,00 |
| 25.06.2024 | 36,90 | 36,90 | 36,35 | 36,57 | -0,89% | 188.231,00 |
| 24.06.2024 | 36,85 | 37,30 | 36,68 | 36,90 | 0,46% | 134.777,00 |
| 21.06.2024 | 36,78 | 36,94 | 36,43 | 36,73 | -0,14% | 209.628,00 |
| 20.06.2024 | 36,87 | 37,34 | 36,76 | 36,78 | 0,03% | 172.259,00 |
| 18.06.2024 | 37,50 | 38,11 | 35,62 | 36,77 | -1,95% | 765.810,00 |
| 17.06.2024 | 37,69 | 37,75 | 37,37 | 37,50 | -1,00% | 159.068,00 |
| 14.06.2024 | 37,62 | 38,02 | 37,53 | 37,88 | -0,16% | 215.587,00 |
| 13.06.2024 | 38,21 | 38,40 | 37,57 | 37,94 | -0,68% | 209.954,00 |
| 12.06.2024 | 38,51 | 38,66 | 38,08 | 38,20 | 0,05% | 255.382,00 |
| 11.06.2024 | 38,25 | 38,60 | 38,03 | 38,18 | -1,39% | 331.980,00 |
| 10.06.2024 | 39,30 | 39,37 | 38,39 | 38,72 | -1,27% | 340.626,00 |
| 07.06.2024 | 40,55 | 40,55 | 39,03 | 39,22 | -4,11% | 465.148,00 |
| 06.06.2024 | 41,94 | 42,04 | 40,60 | 40,90 | -2,73% | 380.059,00 |
| 05.06.2024 | 42,49 | 42,62 | 42,01 | 42,05 | -0,92% | 194.755,00 |
| 04.06.2024 | 43,06 | 43,40 | 42,15 | 42,44 | -2,48% | 207.156,00 |
| 03.06.2024 | 43,14 | 43,57 | 42,62 | 43,52 | 0,79% | 269.014,00 |
| 31.05.2024 | 42,59 | 43,19 | 42,50 | 43,18 | 1,36% | 148.467,00 |
| 30.05.2024 | 41,93 | 42,63 | 41,93 | 42,60 | 1,57% | 132.905,00 |
| 29.05.2024 | 42,21 | 42,39 | 41,57 | 41,94 | -1,87% | 225.229,00 |
| 28.05.2024 | 43,32 | 43,32 | 42,68 | 42,74 | -1,16% | 188.588,00 |