30,330$
1,10%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,00 | 30,66 | 29,91 | 30,34 | 1,13% | 159.341,00 |
| 29.01.2025 | 29,10 | 30,00 | 28,90 | 30,00 | 2,99% | 402.327,00 |
| 28.01.2025 | 29,35 | 29,35 | 28,70 | 29,13 | 0,31% | 211.023,00 |
| 27.01.2025 | 29,25 | 29,38 | 28,89 | 29,04 | -1,16% | 168.015,00 |
| 24.01.2025 | 29,28 | 29,47 | 29,07 | 29,38 | 1,21% | 168.830,00 |
| 23.01.2025 | 28,66 | 29,19 | 28,50 | 29,03 | 1,75% | 269.426,00 |
| 22.01.2025 | 28,78 | 28,98 | 28,37 | 28,53 | -0,83% | 223.455,00 |
| 21.01.2025 | 29,14 | 29,14 | 28,66 | 28,77 | -0,55% | 188.419,00 |
| 17.01.2025 | 29,00 | 29,33 | 28,89 | 28,93 | -0,24% | 161.769,00 |
| 16.01.2025 | 29,16 | 29,39 | 28,84 | 29,00 | -0,96% | 232.841,00 |
| 15.01.2025 | 29,07 | 29,37 | 28,96 | 29,28 | 1,91% | 121.583,00 |
| 14.01.2025 | 29,27 | 29,35 | 28,51 | 28,73 | -1,24% | 189.105,00 |
| 13.01.2025 | 28,82 | 29,34 | 28,58 | 29,09 | 1,89% | 115.794,00 |
| 10.01.2025 | 28,90 | 29,00 | 28,52 | 28,55 | -1,48% | 168.789,00 |
| 08.01.2025 | 29,15 | 29,30 | 28,72 | 28,98 | -1,43% | 207.302,00 |
| 07.01.2025 | 29,95 | 30,30 | 29,27 | 29,40 | -1,24% | 99.973,00 |
| 06.01.2025 | 29,54 | 29,80 | 29,40 | 29,77 | 2,09% | 283.666,00 |
| 03.01.2025 | 29,32 | 29,50 | 29,00 | 29,16 | -0,44% | 177.992,00 |
| 02.01.2025 | 29,13 | 29,47 | 29,08 | 29,29 | 0,72% | 155.860,00 |
| 31.12.2024 | 28,85 | 29,37 | 28,64 | 29,08 | 1,04% | 157.057,00 |
| 30.12.2024 | 28,84 | 29,07 | 28,40 | 28,78 | -0,69% | 277.985,00 |
| 27.12.2024 | 29,01 | 29,44 | 28,75 | 28,98 | -0,21% | 203.468,00 |
| 26.12.2024 | 28,88 | 29,22 | 28,80 | 29,04 | 0,55% | 115.170,00 |
| 24.12.2024 | 28,78 | 28,99 | 28,58 | 28,88 | 0,35% | 46.034,00 |
| 23.12.2024 | 28,96 | 29,32 | 28,78 | 28,78 | -0,66% | 168.605,00 |
| 20.12.2024 | 28,96 | 29,30 | 28,68 | 28,97 | -0,31% | 221.314,00 |
| 19.12.2024 | 29,61 | 29,88 | 28,86 | 29,06 | -0,79% | 200.096,00 |
| 18.12.2024 | 30,31 | 30,31 | 29,25 | 29,29 | -3,37% | 288.113,00 |
| 17.12.2024 | 29,57 | 30,32 | 29,16 | 30,31 | 1,37% | 301.499,00 |
| 16.12.2024 | 30,80 | 31,04 | 29,88 | 29,90 | -2,64% | 314.023,00 |
| 13.12.2024 | 31,51 | 31,95 | 30,58 | 30,71 | -3,21% | 293.772,00 |
| 12.12.2024 | 31,84 | 32,03 | 31,52 | 31,73 | -1,00% | 333.269,00 |
| 11.12.2024 | 32,10 | 32,39 | 31,82 | 32,05 | 0,16% | 163.069,00 |
| 10.12.2024 | 32,48 | 32,48 | 31,94 | 32,00 | -1,48% | 121.335,00 |
| 09.12.2024 | 32,49 | 32,95 | 32,05 | 32,48 | 3,08% | 147.562,00 |
| 06.12.2024 | 32,18 | 32,29 | 31,40 | 31,51 | -2,17% | 159.675,00 |
| 05.12.2024 | 32,33 | 32,50 | 31,85 | 32,21 | -0,28% | 81.939,00 |
| 04.12.2024 | 31,95 | 32,79 | 31,42 | 32,30 | 0,87% | 240.681,00 |
| 03.12.2024 | 33,06 | 33,13 | 31,94 | 32,02 | -3,44% | 346.234,00 |
| 02.12.2024 | 33,35 | 33,50 | 33,01 | 33,16 | -0,03% | 135.297,00 |
| 29.11.2024 | 33,10 | 33,50 | 32,98 | 33,17 | 0,21% | 93.248,00 |
| 27.11.2024 | 32,60 | 33,20 | 32,60 | 33,10 | 1,69% | 199.912,00 |
| 26.11.2024 | 33,24 | 33,47 | 32,30 | 32,55 | -3,64% | 446.202,00 |
| 25.11.2024 | 33,68 | 34,35 | 33,53 | 33,78 | 1,05% | 151.041,00 |
| 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 |