Ternium S.A. (ADRs)
[WKN: A0ESPU | ISIN: US8808901081]
Aktienkurse
Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid: Ask:

Aktienkurse zur Ternium S.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 30,71 30,72 30,71 30,71 -4,49% -
25.02.2021 32,39 32,40 32,16 32,16 -1,52% -
24.02.2021 32,65 32,66 32,65 32,65 2,16% -
23.02.2021 31,65 32,15 31,20 31,96 1,00% -
22.02.2021 30,26 31,87 30,26 31,65 4,54% -
19.02.2021 29,77 30,41 29,73 30,27 4,13% -
18.02.2021 28,37 29,19 28,15 29,07 0,21% -
17.02.2021 29,16 29,16 29,01 29,01 -0,97% -
16.02.2021 29,48 29,49 28,94 29,30 0,00% -
12.02.2021 27,99 29,46 27,96 29,30 5,40% -
11.02.2021 28,02 28,06 27,68 27,80 -1,56% -
10.02.2021 28,67 28,84 27,79 28,24 -1,19% -
09.02.2021 28,30 28,68 28,09 28,58 -0,66% -
08.02.2021 29,00 29,06 28,65 28,77 1,63% -
05.02.2021 28,25 28,55 28,08 28,31 2,18% -
04.02.2021 27,31 28,14 27,24 27,70 0,84% -
03.02.2021 27,47 27,88 27,35 27,47 0,46% -
02.02.2021 27,22 27,44 26,99 27,35 0,20% -
01.02.2021 27,37 27,37 27,29 27,29 2,81% -
29.01.2021 26,55 26,55 26,55 26,55 -4,62% -
28.01.2021 27,48 27,94 27,01 27,83 1,92% -
27.01.2021 27,27 28,38 27,26 27,31 -3,29% -
26.01.2021 29,17 29,24 28,17 28,24 -1,69% -
25.01.2021 28,86 28,89 28,10 28,72 -1,76% -
22.01.2021 29,33 29,65 28,75 29,24 -2,45% -
21.01.2021 30,08 30,22 29,74 29,97 -0,81% -
20.01.2021 30,56 30,70 30,09 30,22 -0,43% -
19.01.2021 29,93 30,67 29,86 30,35 -0,39% -
15.01.2021 29,97 31,19 29,74 30,47 -3,27% -
14.01.2021 31,56 32,11 31,38 31,50 -0,65% -
13.01.2021 32,01 32,34 31,06 31,70 -4,00% -
12.01.2021 33,29 33,39 32,87 33,02 -0,83% -
11.01.2021 33,58 33,63 32,96 33,30 2,23% -
08.01.2021 32,22 33,04 31,86 32,57 -1,97% -
07.01.2021 32,73 33,45 32,40 33,23 1,87% -
06.01.2021 32,62 32,62 32,61 32,62 4,80% -
05.01.2021 29,53 31,29 29,38 31,12 5,83% -
04.01.2021 29,95 30,25 29,30 29,41 0,86% -
31.12.2020 29,52 29,70 29,07 29,16 -1,95% -
30.12.2020 29,65 30,33 29,49 29,74 2,22% -
29.12.2020 28,79 29,41 28,77 29,09 -0,73% -
28.12.2020 29,27 29,31 28,49 29,31 -3,41% -
24.12.2020 29,94 30,34 29,37 30,34 1,08% -
23.12.2020 30,21 30,44 29,81 30,02 -0,65% -
22.12.2020 30,28 30,50 29,91 30,21 -0,05% -
21.12.2020 30,00 30,32 29,75 30,23 -1,48% -
18.12.2020 30,79 30,86 30,41 30,68 -0,18% -
17.12.2020 30,70 30,94 30,46 30,74 3,76% -
16.12.2020 30,57 30,93 24,98 29,62 -1,02% -
15.12.2020 30,58 30,65 28,18 29,93 1,77% -
14.12.2020 29,24 30,00 27,37 29,41 -2,66% -
11.12.2020 29,89 30,21 26,44 30,21 -8,01% -
10.12.2020 29,67 32,84 29,20 32,84 3,27% -
09.12.2020 31,32 33,99 29,84 31,80 2,78% -
08.12.2020 31,11 31,64 30,94 30,94 -13,47% -
07.12.2020 30,51 36,45 30,50 35,76 26,45% -
04.12.2020 29,81 29,81 26,62 28,28 -1,36% -
03.12.2020 28,18 28,99 28,01 28,67 1,31% -
02.12.2020 28,42 28,92 27,65 28,30 -0,37% -
01.12.2020 28,41 28,75 28,10 28,40 2,75% -
30.11.2020 27,43 27,78 27,37 27,64 1,28% -
27.11.2020 27,23 27,47 27,19 27,29 0,33% -
25.11.2020 26,83 27,41 26,82 27,20 0,50% -
24.11.2020 26,36 27,09 26,21 27,07 7,21% -
23.11.2020 24,75 25,37 24,73 25,25 2,08% -
20.11.2020 24,55 25,02 24,40 24,73 -0,96% -
19.11.2020 24,77 24,97 24,65 24,97 -0,44% -
18.11.2020 25,52 25,68 25,06 25,08 -3,56% -
17.11.2020 25,55 26,01 25,50 26,01 2,14% -
16.11.2020 25,41 25,51 25,40 25,46 6,44% -
13.11.2020 23,93 23,97 23,30 23,92 1,03% -
12.11.2020 23,73 24,07 23,47 23,68 -0,11% -
11.11.2020 23,69 23,70 23,69 23,70 2,95% -
10.11.2020 22,69 23,30 22,52 23,02 2,88% -
09.11.2020 22,61 23,19 22,21 22,38 2,80% -
06.11.2020 21,94 22,26 21,20 21,77 2,64% -
05.11.2020 20,55 21,59 20,55 21,21 5,79% -
04.11.2020 20,31 20,56 0,00 20,05 -2,31% -
03.11.2020 20,08 20,62 20,04 20,52 2,52% -
02.11.2020 19,71 20,28 19,71 20,02 0,50% -
30.10.2020 19,87 20,15 19,50 19,92 2,31% -
29.10.2020 18,63 19,53 18,60 19,47 3,37% -
28.10.2020 19,35 19,44 18,81 18,83 -7,10% -
27.10.2020 19,90 20,28 19,89 20,27 -2,12% -
26.10.2020 21,16 21,25 20,55 20,71 -5,20% -
23.10.2020 21,07 21,85 20,97 21,85 6,87% -
22.10.2020 20,99 21,10 20,44 20,44 -1,94% -
21.10.2020 20,77 21,18 20,60 20,85 0,75% -
20.10.2020 21,01 21,01 20,59 20,69 -0,62% -
19.10.2020 20,95 21,20 20,52 20,82 -0,57% -
16.10.2020 20,94 21,06 20,67 20,94 3,00% -
15.10.2020 20,22 20,58 20,14 20,33 0,52% -
14.10.2020 20,34 20,39 20,09 20,23 3,29% -
13.10.2020 18,54 19,85 18,43 19,58 -1,43% -
12.10.2020 19,87 19,97 19,75 19,87 1,02% -
09.10.2020 20,05 20,16 19,07 19,67 -1,30% -
08.10.2020 19,86 20,18 19,67 19,93 -0,18% -
07.10.2020 19,99 20,19 19,62 19,96 1,47% -
06.10.2020 19,80 20,17 19,44 19,67 -1,11% -
05.10.2020 19,83 20,01 19,67 19,89 2,76% -