33,440$
0,18%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,30 | 33,57 | 33,13 | 33,43 | 0,15% | 82.631,00 |
| 21.11.2024 | 33,46 | 33,71 | 33,14 | 33,38 | -0,51% | 23.088,00 |
| 20.11.2024 | 33,46 | 34,06 | 33,21 | 33,55 | 0,21% | 116.591,00 |
| 19.11.2024 | 33,91 | 34,15 | 33,34 | 33,48 | -2,31% | 135.722,00 |
| 18.11.2024 | 33,58 | 34,47 | 33,50 | 34,27 | 0,23% | 176.738,00 |
| 15.11.2024 | 33,66 | 34,46 | 33,51 | 34,19 | 2,30% | 203.726,00 |
| 14.11.2024 | 34,55 | 34,55 | 33,38 | 33,42 | -2,25% | 191.660,00 |
| 13.11.2024 | 34,44 | 34,60 | 34,08 | 34,19 | -0,73% | 175.558,00 |
| 12.11.2024 | 34,58 | 34,58 | 33,95 | 34,44 | -1,26% | 168.317,00 |
| 11.11.2024 | 35,25 | 35,68 | 34,71 | 34,88 | -1,58% | 155.630,00 |
| 08.11.2024 | 35,93 | 36,28 | 34,62 | 35,44 | -3,01% | 153.212,00 |
| 07.11.2024 | 36,80 | 37,43 | 36,16 | 36,54 | 0,38% | 162.389,00 |
| 06.11.2024 | 33,99 | 37,14 | 33,99 | 36,40 | 5,75% | 333.056,00 |
| 05.11.2024 | 34,38 | 34,76 | 33,90 | 34,42 | 0,50% | 141.573,00 |
| 04.11.2024 | 34,16 | 34,50 | 33,89 | 34,25 | 0,06% | 144.678,00 |
| 01.11.2024 | 34,21 | 34,32 | 33,63 | 34,23 | 0,35% | 232.870,00 |
| 31.10.2024 | 34,09 | 34,30 | 33,38 | 34,11 | 0,15% | 112.877,00 |
| 30.10.2024 | 34,40 | 34,76 | 33,86 | 34,06 | -2,21% | 118.266,00 |
| 29.10.2024 | 35,64 | 35,79 | 34,70 | 34,83 | -2,27% | 118.428,00 |
| 28.10.2024 | 35,59 | 35,93 | 35,59 | 35,64 | 0,48% | 89.978,00 |
| 25.10.2024 | 35,27 | 35,64 | 34,93 | 35,47 | 1,11% | 92.690,00 |
| 24.10.2024 | 34,77 | 35,09 | 34,41 | 35,08 | 1,36% | 116.345,00 |
| 23.10.2024 | 34,48 | 35,31 | 34,38 | 34,61 | -0,32% | 130.936,00 |
| 22.10.2024 | 34,52 | 34,86 | 34,22 | 34,72 | 0,64% | 227.035,00 |
| 21.10.2024 | 35,29 | 35,34 | 34,35 | 34,50 | -2,07% | 154.514,00 |
| 18.10.2024 | 36,00 | 36,07 | 35,12 | 35,23 | -1,23% | 185.890,00 |
| 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 |