44,860$
0,67%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 44,50 | 45,21 | 44,04 | 44,82 | 0,58% | 400.377,00 |
| 20.05.2026 | 43,63 | 44,65 | 43,38 | 44,56 | 5,62% | 699.580,00 |
| 19.05.2026 | 42,47 | 42,53 | 41,50 | 42,19 | -1,54% | 231.298,00 |
| 18.05.2026 | 42,98 | 43,85 | 42,50 | 42,85 | 0,16% | 176.576,00 |
| 15.05.2026 | 43,00 | 43,41 | 42,00 | 42,78 | -3,15% | 210.939,00 |
| 14.05.2026 | 44,45 | 44,48 | 43,65 | 44,17 | -3,05% | 184.948,00 |
| 13.05.2026 | 45,74 | 46,43 | 45,28 | 45,56 | 0,13% | 466.182,00 |
| 12.05.2026 | 45,63 | 45,94 | 44,84 | 45,50 | -1,13% | 559.265,00 |
| 11.05.2026 | 47,03 | 47,34 | 45,97 | 46,02 | -1,92% | 306.375,00 |
| 08.05.2026 | 46,57 | 46,93 | 45,99 | 46,92 | 1,51% | 90.312,00 |
| 07.05.2026 | 48,34 | 48,34 | 45,97 | 46,22 | -4,54% | 248.062,00 |
| 06.05.2026 | 45,33 | 49,69 | 45,31 | 48,42 | 9,77% | 1.110.942,00 |
| 05.05.2026 | 43,19 | 44,44 | 43,13 | 44,11 | 3,16% | 335.544,00 |
| 04.05.2026 | 43,28 | 43,45 | 42,55 | 42,76 | -1,45% | 158.844,00 |
| 01.05.2026 | 43,65 | 44,07 | 43,21 | 43,39 | -1,23% | 137.363,00 |
| 30.04.2026 | 43,21 | 44,23 | 42,35 | 43,93 | 2,74% | 684.373,00 |
| 29.04.2026 | 43,25 | 43,38 | 42,49 | 42,76 | -1,47% | 370.977,00 |
| 28.04.2026 | 42,91 | 43,45 | 42,50 | 43,40 | 0,95% | 263.729,00 |
| 27.04.2026 | 43,42 | 43,65 | 42,99 | 42,99 | -0,76% | 539.597,00 |
| 24.04.2026 | 42,80 | 43,32 | 42,27 | 43,32 | 2,15% | 327.289,00 |
| 23.04.2026 | 43,17 | 43,21 | 42,04 | 42,41 | -1,85% | 238.374,00 |
| 22.04.2026 | 42,97 | 43,32 | 42,75 | 43,21 | 1,03% | 217.726,00 |
| 21.04.2026 | 42,97 | 43,25 | 42,39 | 42,77 | -0,53% | 187.224,00 |
| 20.04.2026 | 42,54 | 43,09 | 42,31 | 43,00 | 1,65% | 286.640,00 |
| 17.04.2026 | 42,49 | 42,89 | 42,07 | 42,30 | 0,28% | 160.064,00 |
| 16.04.2026 | 42,68 | 43,25 | 41,65 | 42,18 | -1,17% | 185.467,00 |
| 15.04.2026 | 43,24 | 43,24 | 42,22 | 42,68 | -1,23% | 248.511,00 |
| 14.04.2026 | 43,51 | 44,24 | 43,03 | 43,21 | 0,39% | 219.249,00 |
| 13.04.2026 | 42,47 | 43,18 | 42,20 | 43,04 | 2,99% | 267.155,00 |
| 10.04.2026 | 41,41 | 42,19 | 40,83 | 41,79 | 1,33% | 148.032,00 |
| 09.04.2026 | 41,18 | 41,55 | 40,56 | 41,24 | 0,10% | 137.585,00 |
| 08.04.2026 | 41,19 | 41,30 | 40,46 | 41,20 | 3,54% | 95.204,00 |
| 07.04.2026 | 39,36 | 39,95 | 39,36 | 39,79 | 0,23% | 113.968,00 |
| 06.04.2026 | 39,81 | 39,90 | 39,06 | 39,70 | -0,30% | 115.474,00 |
| 02.04.2026 | 39,74 | 40,87 | 39,66 | 39,82 | -2,26% | 136.572,00 |
| 01.04.2026 | 40,82 | 41,08 | 40,48 | 40,74 | 1,47% | 165.952,00 |
| 31.03.2026 | 38,82 | 40,24 | 38,05 | 40,15 | 4,34% | 113.775,00 |
| 30.03.2026 | 39,20 | 39,45 | 38,46 | 38,48 | -0,72% | 92.233,00 |
| 27.03.2026 | 38,63 | 39,26 | 38,59 | 38,76 | 0,34% | 115.228,00 |
| 26.03.2026 | 38,49 | 39,60 | 38,49 | 38,63 | -2,38% | 112.698,00 |
| 25.03.2026 | 39,56 | 39,84 | 39,11 | 39,57 | 1,67% | 62.661,00 |
| 24.03.2026 | 38,41 | 39,28 | 38,10 | 38,92 | 1,57% | 248.602,00 |
| 23.03.2026 | 38,25 | 38,96 | 37,96 | 38,32 | 2,24% | 93.998,00 |
| 20.03.2026 | 37,92 | 38,35 | 36,96 | 37,48 | -1,08% | 365.280,00 |
| 19.03.2026 | 37,08 | 38,09 | 36,93 | 37,89 | 0,00% | 115.515,00 |
| 18.03.2026 | 38,12 | 38,55 | 37,57 | 37,89 | -0,47% | 110.843,00 |
| 17.03.2026 | 38,46 | 38,62 | 38,00 | 38,07 | -0,18% | 148.830,00 |
| 16.03.2026 | 37,97 | 38,50 | 37,88 | 38,14 | 1,09% | 108.866,00 |
| 13.03.2026 | 38,37 | 38,65 | 37,57 | 37,73 | -1,67% | 205.787,00 |
| 12.03.2026 | 39,40 | 39,48 | 38,10 | 38,37 | -3,91% | 217.718,00 |
| 11.03.2026 | 39,76 | 40,23 | 39,17 | 39,93 | 0,15% | 113.458,00 |
| 10.03.2026 | 39,53 | 39,99 | 39,31 | 39,87 | 0,81% | 134.926,00 |
| 09.03.2026 | 38,48 | 39,65 | 37,83 | 39,55 | 1,10% | 175.177,00 |
| 06.03.2026 | 39,47 | 39,47 | 38,65 | 39,12 | -2,47% | 137.038,00 |
| 05.03.2026 | 41,36 | 41,44 | 39,65 | 40,11 | -3,91% | 195.148,00 |
| 04.03.2026 | 42,08 | 42,28 | 41,63 | 41,74 | 0,34% | 126.367,00 |
| 03.03.2026 | 42,61 | 42,61 | 40,01 | 41,60 | -4,15% | 235.957,00 |
| 02.03.2026 | 43,41 | 43,80 | 42,62 | 43,40 | -0,16% | 329.954,00 |
| 27.02.2026 | 43,15 | 43,78 | 42,99 | 43,47 | 0,46% | 128.727,00 |
| 26.02.2026 | 43,19 | 43,86 | 42,51 | 43,27 | -0,57% | 107.979,00 |
| 25.02.2026 | 43,15 | 43,64 | 42,51 | 43,52 | 1,42% | 225.705,00 |
| 24.02.2026 | 43,33 | 43,70 | 42,59 | 42,91 | -0,97% | 159.700,00 |
| 23.02.2026 | 43,58 | 44,12 | 43,18 | 43,33 | -0,44% | 210.332,00 |
| 20.02.2026 | 43,54 | 44,00 | 43,13 | 43,52 | 0,02% | 297.885,00 |
| 19.02.2026 | 42,76 | 43,51 | 42,07 | 43,51 | -0,30% | 189.476,00 |
| 18.02.2026 | 43,20 | 44,57 | 42,68 | 43,64 | 0,90% | 391.601,00 |
| 17.02.2026 | 43,07 | 43,41 | 41,95 | 43,25 | -0,92% | 313.569,00 |
| 13.02.2026 | 44,15 | 44,70 | 43,63 | 43,65 | -2,37% | 510.617,00 |
| 12.02.2026 | 45,25 | 45,57 | 44,07 | 44,71 | -1,19% | 445.531,00 |
| 11.02.2026 | 44,53 | 45,32 | 44,09 | 45,25 | 2,33% | 521.243,00 |
| 10.02.2026 | 44,18 | 44,36 | 43,85 | 44,22 | 0,61% | 336.233,00 |
| 09.02.2026 | 43,54 | 44,41 | 43,30 | 43,95 | 1,13% | 399.418,00 |
| 06.02.2026 | 43,87 | 44,19 | 43,41 | 43,46 | 0,81% | 223.496,00 |
| 05.02.2026 | 42,87 | 43,41 | 42,57 | 43,11 | -0,71% | 222.540,00 |
| 04.02.2026 | 44,63 | 44,95 | 42,94 | 43,42 | -1,59% | 186.172,00 |
| 03.02.2026 | 43,40 | 44,62 | 43,28 | 44,12 | 2,65% | 233.554,00 |
| 02.02.2026 | 41,74 | 43,11 | 41,74 | 42,98 | 2,72% | 201.255,00 |
| 30.01.2026 | 42,82 | 43,49 | 41,72 | 41,84 | -3,95% | 217.619,00 |
| 29.01.2026 | 43,73 | 44,16 | 42,72 | 43,56 | 0,35% | 243.906,00 |
| 28.01.2026 | 43,67 | 43,99 | 43,09 | 43,41 | 0,07% | 276.187,00 |
| 27.01.2026 | 42,30 | 43,49 | 42,30 | 43,38 | 2,31% | 173.717,00 |
| 26.01.2026 | 43,80 | 43,97 | 42,22 | 42,40 | -3,22% | 262.407,00 |
| 23.01.2026 | 43,59 | 43,94 | 42,94 | 43,81 | 1,06% | 193.024,00 |
| 22.01.2026 | 43,69 | 44,08 | 43,15 | 43,35 | -0,05% | 188.772,00 |
| 21.01.2026 | 43,00 | 43,49 | 42,65 | 43,37 | 2,46% | 314.006,00 |
| 20.01.2026 | 41,95 | 42,47 | 41,73 | 42,33 | 1,51% | 274.294,00 |
| 16.01.2026 | 41,66 | 41,89 | 41,12 | 41,70 | -0,48% | 201.819,00 |
| 15.01.2026 | 41,96 | 42,20 | 41,72 | 41,90 | -0,43% | 152.688,00 |
| 14.01.2026 | 41,72 | 42,30 | 41,53 | 42,08 | 1,25% | 209.583,00 |
| 13.01.2026 | 40,72 | 41,72 | 40,72 | 41,56 | 2,69% | 212.746,00 |
| 12.01.2026 | 40,46 | 40,76 | 39,91 | 40,47 | 1,07% | 174.891,00 |
| 09.01.2026 | 40,56 | 40,82 | 39,55 | 40,04 | -0,77% | 212.908,00 |
| 08.01.2026 | 40,30 | 40,88 | 40,08 | 40,35 | -0,79% | 226.005,00 |
| 07.01.2026 | 39,50 | 40,80 | 39,38 | 40,67 | 3,07% | 232.858,00 |
| 06.01.2026 | 39,05 | 40,12 | 38,84 | 39,46 | 1,36% | 282.461,00 |
| 05.01.2026 | 39,50 | 39,75 | 38,56 | 38,93 | -0,51% | 154.540,00 |
| 02.01.2026 | 38,50 | 39,33 | 38,50 | 39,13 | 2,46% | 150.979,00 |
| 31.12.2025 | 38,19 | 38,45 | 37,92 | 38,19 | 0,03% | 91.989,00 |
| 30.12.2025 | 38,19 | 38,80 | 38,06 | 38,18 | -0,03% | 108.905,00 |
| 29.12.2025 | 38,08 | 38,27 | 37,87 | 38,19 | -0,65% | 88.106,00 |