36,170$
0,56%
Echtzeit-Aktienkurs Ternium SA
Bid:
Ask:
Aktienkurse zur Ternium SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 43,68 | 43,68 | 42,98 | 43,24 | -0,16% | 233.766,00 |
| 23.05.2024 | 43,47 | 43,75 | 43,06 | 43,31 | -0,41% | 189.555,00 |
| 22.05.2024 | 43,04 | 43,52 | 42,95 | 43,49 | 0,12% | 396.275,00 |
| 21.05.2024 | 43,51 | 43,67 | 43,27 | 43,44 | -0,41% | 178.145,00 |
| 20.05.2024 | 43,56 | 43,93 | 43,37 | 43,62 | -0,05% | 199.355,00 |
| 17.05.2024 | 43,42 | 43,65 | 43,14 | 43,64 | 1,30% | 356.295,00 |
| 16.05.2024 | 43,19 | 43,40 | 42,75 | 43,08 | -0,02% | 303.091,00 |
| 15.05.2024 | 43,33 | 43,64 | 42,75 | 43,09 | -0,07% | 311.838,00 |
| 14.05.2024 | 43,20 | 43,20 | 42,50 | 43,12 | 1,15% | 218.936,00 |
| 13.05.2024 | 42,25 | 42,85 | 42,04 | 42,63 | 1,07% | 293.590,00 |
| 10.05.2024 | 41,76 | 42,19 | 41,59 | 42,18 | 1,57% | 382.467,00 |
| 09.05.2024 | 40,25 | 41,57 | 40,25 | 41,53 | 3,23% | 214.901,00 |
| 08.05.2024 | 39,97 | 40,46 | 39,88 | 40,23 | -0,52% | 181.668,00 |
| 07.05.2024 | 40,22 | 40,67 | 40,22 | 40,44 | 0,32% | 252.905,00 |
| 06.05.2024 | 40,59 | 40,74 | 39,98 | 40,31 | 0,05% | 476.177,00 |
| 03.05.2024 | 40,76 | 40,76 | 40,11 | 40,29 | -0,54% | 318.519,00 |
| 02.05.2024 | 40,94 | 41,52 | 39,95 | 40,51 | -5,15% | 351.257,00 |
| 01.05.2024 | 42,10 | 43,00 | 42,07 | 42,71 | 1,45% | 303.329,00 |
| 30.04.2024 | 43,43 | 43,43 | 41,80 | 42,10 | -2,32% | 491.976,00 |
| 29.04.2024 | 43,77 | 43,85 | 42,74 | 43,10 | -1,10% | 231.506,00 |
| 26.04.2024 | 42,82 | 44,25 | 42,82 | 43,58 | 2,16% | 456.974,00 |
| 25.04.2024 | 42,50 | 43,29 | 41,96 | 42,66 | 1,21% | 451.759,00 |
| 24.04.2024 | 42,72 | 42,73 | 41,98 | 42,15 | -1,10% | 290.395,00 |
| 23.04.2024 | 42,28 | 42,89 | 41,83 | 42,62 | -0,12% | 348.730,00 |
| 22.04.2024 | 43,15 | 43,34 | 42,17 | 42,67 | -1,20% | 292.377,00 |
| 19.04.2024 | 42,73 | 43,21 | 42,70 | 43,19 | 0,63% | 138.423,00 |
| 18.04.2024 | 42,74 | 43,04 | 42,25 | 42,92 | 0,52% | 153.639,00 |
| 17.04.2024 | 42,84 | 43,21 | 42,45 | 42,70 | 0,83% | 121.660,00 |
| 16.04.2024 | 42,42 | 42,55 | 41,51 | 42,35 | -1,21% | 568.908,00 |
| 15.04.2024 | 43,02 | 43,42 | 42,53 | 42,87 | 0,63% | 453.588,00 |
| 12.04.2024 | 43,51 | 43,95 | 42,34 | 42,60 | -1,39% | 333.239,00 |
| 11.04.2024 | 44,00 | 44,31 | 42,63 | 43,20 | -2,22% | 280.336,00 |
| 10.04.2024 | 43,54 | 44,32 | 43,41 | 44,18 | 0,41% | 355.605,00 |
| 09.04.2024 | 43,61 | 44,44 | 43,52 | 44,00 | 0,55% | 391.911,00 |
| 08.04.2024 | 42,61 | 43,88 | 42,61 | 43,76 | 3,50% | 676.495,00 |
| 05.04.2024 | 42,03 | 42,41 | 41,81 | 42,28 | 0,45% | 156.820,00 |
| 04.04.2024 | 41,34 | 42,15 | 41,05 | 42,09 | 2,63% | 390.993,00 |
| 03.04.2024 | 41,06 | 41,78 | 40,81 | 41,01 | -0,51% | 131.545,00 |
| 02.04.2024 | 41,77 | 42,18 | 40,99 | 41,22 | -1,10% | 128.558,00 |
| 01.04.2024 | 41,76 | 42,12 | 41,50 | 41,68 | 0,14% | 99.295,00 |
| 28.03.2024 | 42,08 | 42,09 | 41,62 | 41,62 | -0,64% | 74.718,00 |
| 27.03.2024 | 41,37 | 42,13 | 41,37 | 41,89 | 1,38% | 150.409,00 |
| 26.03.2024 | 41,25 | 41,66 | 40,89 | 41,32 | 0,71% | 88.604,00 |
| 25.03.2024 | 40,89 | 41,48 | 40,88 | 41,03 | 0,37% | 98.497,00 |
| 22.03.2024 | 40,97 | 41,37 | 40,83 | 40,88 | -0,56% | 84.924,00 |
| 21.03.2024 | 41,09 | 41,41 | 40,94 | 41,11 | 0,27% | 118.906,00 |
| 20.03.2024 | 40,46 | 41,33 | 40,46 | 41,00 | 0,86% | 88.492,00 |
| 19.03.2024 | 39,85 | 40,69 | 39,85 | 40,65 | 1,91% | 194.552,00 |
| 18.03.2024 | 40,00 | 40,00 | 39,55 | 39,89 | 0,45% | 173.407,00 |
| 15.03.2024 | 39,42 | 39,84 | 39,37 | 39,71 | 0,05% | 155.855,00 |
| 14.03.2024 | 40,17 | 40,17 | 39,45 | 39,69 | -1,46% | 128.981,00 |
| 13.03.2024 | 40,57 | 40,87 | 39,69 | 40,28 | -0,57% | 176.611,00 |
| 12.03.2024 | 40,64 | 40,82 | 40,26 | 40,51 | 0,52% | 73.190,00 |
| 11.03.2024 | 40,00 | 40,32 | 39,73 | 40,30 | 0,50% | 117.006,00 |
| 08.03.2024 | 39,31 | 40,27 | 39,31 | 40,10 | 2,09% | 141.603,00 |
| 07.03.2024 | 39,66 | 39,93 | 39,27 | 39,28 | -0,18% | 120.407,00 |
| 06.03.2024 | 39,11 | 39,79 | 39,11 | 39,35 | 2,42% | 163.260,00 |
| 05.03.2024 | 38,99 | 39,00 | 38,15 | 38,42 | -1,86% | 108.434,00 |