Jetzt handeln
TERNIUM S.A. ADR/10 O.N.
ISIN: US8808901081 | WKN: A0ESPU
28,5000 €
+0,2000 +0,71 %
17:47:33
Status: tradeable
Geld
28,4000 €
Stück: 355
Brief
28,6000 €
Stück: 355
Zeit | Kurs | Volumen | |
---|---|---|---|
10.12. 15:29:38.473 | 30,80 € | 100 | |
11.10. 12:06:16.424 | 33,00 € | 8 | |
23.08. 19:42:03.266 | 30,60 € | 50 | |
23.08. 16:05:09.738 | 30,20 € | 2 | |
04.08. 17:38:47.394 | 30,60 € | 2 | |
31.07. 14:54:28.718 | 33,00 € | 100 | |
31.07. 14:33:14.050 | 33,00 € | 100 | |
31.07. 14:32:12.331 | 33,00 € | 200 | |
30.07. 18:42:46.821 | 33,00 € | 42 | |
18.07. 16:04:53.991 | 33,60 € | 2 | |
09.07. 16:05:41.117 | 34,40 € | 3 | |
30.06. 18:06:39.225 | 35,60 € | 3 | |
27.06. 14:32:14.621 | 34,40 € | 99 | |
12.06. 18:34:17.915 | 35,20 € | 99 | |
07.06. 18:22:01.412 | 36,60 € | 50 | |
06.06. 10:13:46.142 | 38,80 € | 50 | |
29.05. 13:45:58.939 | 39,20 € | 64 | |
27.05. 11:37:01.712 | 39,80 € | 50 | |
10.05. 09:43:17.160 | 38,60 € | 30 | |
30.04. 10:06:00.912 | 40,40 € | 10 | |
29.04. 19:49:24.230 | 40,20 € | 30 | |
10.04. 20:26:24.699 | 41,00 € | 90 | |
09.04. 10:35:18.099 | 40,40 € | 40 | |
08.04. 09:09:34.689 | 39,00 € | 60 | |
25.03. 09:34:53.134 | 37,60 € | 25 | |
21.02. 19:05:50.238 | 37,40 € | 30 | |
21.02. 07:30:46.636 | 35,00 € | 60 | |
20.02. 22:34:56.366 | 35,00 € | 280 | |
13.02. 16:04:20.282 | 34,60 € | 2 | |
05.02. 09:24:00.201 | 35,80 € | 150 | |
29.01. 08:16:14.188 | 36,60 € | 40 | |
27.12. 12:06:38.349 | 39,00 € | 26 | |
27.11. 16:52:27.332 | 36,00 € | 140 | |
14.11. 21:50:01.418 | 33,20 € | 110 | |
02.11. 14:33:40.792 | 34,40 € | 200 | |
24.10. 12:15:10.119 | 35,20 € | 20 | |
02.10. 16:00:22.932 | 37,20 € | 55 | |
22.08. 11:13:48.472 | 36,40 € | 240 | |
13.07. 18:09:04.550 | 38,20 € | 50 | |
12.07. 22:15:40.503 | 37,40 € | 14 | |
03.07. 13:21:33.814 | 36,20 € | 15 | |
21.06. 21:04:15.988 | 37,00 € | 2 | |
12.06. 11:47:18.651 | 38,80 € | 500 | |
30.05. 15:59:24.676 | 35,40 € | 14 | |
05.05. 10:03:13.013 | 34,40 € | 27 | |
04.05. 15:32:41.718 | 35,20 € | 100 | |
26.04. 16:04:22.021 | 38,40 € | 3 | |
26.04. 10:11:27.999 | 36,60 € | 100 | |
20.04. 15:29:18.232 | 37,80 € | 25 | |
12.04. 16:17:47.182 | 38,60 € | 6 | |
11.04. 16:00:23.005 | 38,20 € | 2 | |
30.03. 08:05:39.455 | 37,60 € | 200 | |
29.03. 21:08:18.792 | 37,40 € | 270 | |
06.03. 13:03:15.696 | 43,40 € | 188 | |
15.02. 11:20:48.826 | 35,40 € | 100 | |
14.02. 21:00:07.388 | 36,40 € | 2 | |
05.02. 17:42:28.555 | 37,20 € | 7 | |
01.02. 21:43:07.562 | 37,40 € | 2 | |
30.01. 16:05:51.016 | 36,40 € | 2 | |
06.01. 14:46:55.934 | 30,00 € | 15 | |
03.01. 16:54:19.729 | 28,40 € | 5 | |
02.01. 10:02:17.127 | 28,60 € | 66 | |
16.11. 16:04:27.944 | 30,40 € | 4 | |
03.11. 16:04:56.665 | 27,40 € | 4 | |
01.11. 16:06:15.221 | 29,60 € | 4 | |
28.10. 12:19:46.456 | 28,80 € | 60 | |
17.10. 21:37:15.215 | 28,20 € | 75 | |
17.10. 20:46:58.000 | 28,00 € | 35 | |
14.10. 19:03:53.526 | 27,80 € | 25 | |
09.09. 12:52:37.582 | 30,40 € | 75 | |
09.09. 12:23:07.989 | 30,40 € | 75 | |
02.09. 09:14:50.743 | 29,60 € | 50 | |
29.08. 10:19:58.065 | 32,40 € | 66 | |
09.08. 22:53:54.619 | 33,40 € | 60 | |
14.07. 15:36:30.057 | 32,00 € | 110 | |
06.07. 09:19:24.106 | 34,00 € | 50 | |
22.05. 17:52:41.791 | 39,20 € | 1 | |
20.05. 15:33:05.139 | 38,60 € | 454 | |
16.05. 16:03:48.557 | 38,00 € | 2 | |
12.05. 21:04:37.904 | 37,20 € | 2 | |
11.05. 08:40:29.235 | 36,80 € | 80 | |
09.05. 16:53:36.531 | 36,00 € | 50 | |
28.04. 16:42:39.493 | 41,00 € | 53 | |
27.04. 10:29:29.582 | 39,40 € | 100 | |
27.04. 07:40:13.302 | 38,20 € | 80 | |
27.04. 07:33:39.054 | 38,20 € | 130 | |
26.04. 15:40:55.143 | 38,40 € | 78 | |
22.04. 11:37:23.101 | 42,80 € | 240 | |
11.04. 14:51:05.322 | 44,60 € | 50 | |
04.04. 09:23:50.284 | 42,80 € | 20 | |
29.03. 15:39:47.599 | 39,60 € | 260 | |
21.03. 17:08:52.689 | 39,80 € | 94 | |
17.03. 15:46:17.497 | 38,60 € | 300 | |
14.03. 08:18:20.066 | 37,40 € | 60 | |
04.03. 18:46:52.516 | 36,80 € | 50 | |
04.03. 13:21:52.665 | 38,00 € | 110 | |
04.03. 10:30:59.892 | 38,00 € | 40 | |
02.03. 11:01:00.506 | 35,20 € | 50 | |
28.02. 16:00:18.604 | 35,20 € | 100 | |
28.02. 13:56:07.065 | 34,60 € | 100 | |
28.02. 13:42:50.192 | 35,00 € | 100 | |
28.02. 10:00:17.363 | 33,80 € | 100 | |
28.02. 09:18:01.282 | 33,80 € | 100 | |
28.02. 08:48:02.059 | 33,80 € | 100 | |
23.02. 16:32:44.630 | 32,20 € | 94 | |
16.02. 21:58:28.054 | 33,80 € | 85 | |
16.02. 19:13:29.575 | 33,20 € | 151 | |
21.01. 18:37:17.137 | 37,80 € | 25 | |
19.01. 08:28:53.240 | 40,00 € | 15 | |
13.01. 09:19:07.928 | 42,00 € | 25 | |
12.01. 22:22:21.269 | 42,60 € | 100 | |
12.01. 20:39:43.983 | 41,60 € | 300 | |
12.01. 19:06:10.986 | 41,40 € | 48 | |
12.01. 17:02:34.927 | 41,40 € | 125 | |
12.01. 16:41:41.098 | 41,00 € | 150 | |
05.01. 14:47:08.344 | 40,40 € | 50 | |
15.12. 15:46:20.571 | 37,80 € | 27 | |
15.12. 08:24:12.055 | 38,60 € | 1.250 | |
03.12. 12:58:30.347 | 36,20 € | 15 | |
30.11. 18:30:13.851 | 33,80 € | 500 | |
26.11. 07:44:12.068 | 34,00 € | 86 | |
24.11. 11:44:44.768 | 35,00 € | 30 | |
08.11. 12:03:27.389 | 33,60 € | 600 | |
04.11. 17:07:13.965 | 33,20 € | 250 | |
04.11. 15:54:32.693 | 33,20 € | 30 | |
03.11. 17:16:21.768 | 34,60 € | 250 | |
03.11. 16:31:32.953 | 34,80 € | 250 | |
03.11. 14:32:30.285 | 36,20 € | 250 | |
03.11. 14:32:25.642 | 36,20 € | 20 | |
02.11. 21:53:25.450 | 37,60 € | 6 | |
02.11. 14:42:23.078 | 39,40 € | 14 | |
01.11. 14:03:30.100 | 40,40 € | 29 | |
29.10. 18:12:18.213 | 40,00 € | 750 | |
26.10. 09:34:14.520 | 39,60 € | 50 | |
18.10. 07:57:34.399 | 38,40 € | 520 | |
15.10. 21:50:04.199 | 38,60 € | 50 | |
14.10. 15:48:38.268 | 37,80 € | 25 | |
28.09. 11:39:56.986 | 38,00 € | 22 | |
24.09. 07:43:26.339 | 37,20 € | 11 | |
22.09. 13:08:16.236 | 37,60 € | 11 | |
21.09. 12:54:10.669 | 39,00 € | 52 | |
20.09. 13:01:22.039 | 38,60 € | 54 | |
17.09. 15:32:12.580 | 42,00 € | 70 | |
16.09. 11:20:24.009 | 45,00 € | 82 | |
19.08. 08:06:24.214 | 47,00 € | 50 | |
16.08. 21:22:10.154 | 47,20 € | 27 | |
11.08. 18:31:08.960 | 47,40 € | 40 | |
11.08. 14:50:05.855 | 47,60 € | 11 | |
05.08. 20:02:18.443 | 43,00 € | 8 | |
04.08. 12:38:58.442 | 43,40 € | 17 | |
26.07. 14:03:20.598 | 39,20 € | 250 | |
19.07. 15:30:30.488 | 35,40 € | 32 | |
19.07. 14:10:39.529 | 36,60 € | 27 | |
07.07. 11:37:50.128 | 33,20 € | 2 | |
25.06. 16:40:54.043 | 30,60 € | 250 | |
18.06. 15:12:43.514 | 27,40 € | 210 | |
18.06. 12:49:41.889 | 27,40 € | 50 | |
17.06. 15:47:40.090 | 28,60 € | 110 | |
15.06. 08:51:35.017 | 30,40 € | 33 | |
14.06. 18:37:01.043 | 30,80 € | 150 | |
14.06. 17:19:06.594 | 31,20 € | 10 | |
14.06. 12:31:29.223 | 31,80 € | 30 | |
11.06. 22:44:50.644 | 32,00 € | 40 | |
11.06. 15:38:30.042 | 32,40 € | 250 | |
11.06. 15:30:25.414 | 32,00 € | 32 | |
11.06. 15:26:37.452 | 32,40 € | 33 | |
11.06. 14:38:57.859 | 32,60 € | 100 | |
11.06. 12:26:07.287 | 32,60 € | 32 | |
11.06. 11:56:36.489 | 33,80 € | 25 | |
11.06. 11:52:53.294 | 33,80 € | 7 | |
10.06. 18:08:32.923 | 30,60 € | 100 | |
09.06. 09:08:32.721 | 30,00 € | 4 | |
03.06. 17:25:16.420 | 30,60 € | 100 | |
02.06. 08:18:29.652 | 31,00 € | 100 | |
31.05. 11:41:17.693 | 30,20 € | 30 | |
31.05. 10:46:53.141 | 30,00 € | 294 | |
28.05. 17:22:03.919 | 29,80 € | 20 | |
28.05. 09:20:43.963 | 30,20 € | 72 | |
11.05. 16:01:13.666 | 33,40 € | 90 | |
10.05. 09:07:33.039 | 32,80 € | 20 | |
07.05. 15:03:15.632 | 32,20 € | 100 | |
06.05. 15:29:03.654 | 32,00 € | 15 | |
05.05. 16:20:00.128 | 32,20 € | 65 | |
30.04. 17:32:14.793 | 32,60 € | 97 | |
27.04. 15:58:40.840 | 33,80 € | 25 | |
26.04. 18:46:16.105 | 33,80 € | 115 | |
21.04. 11:14:35.205 | 32,00 € | 30 | |
09.04. 15:41:02.483 | 32,80 € | 100 | |
06.04. 19:34:38.571 | 33,60 € | 100 | |
29.03. 08:24:55.139 | 32,00 € | 30 | |
26.03. 16:40:06.330 | 31,40 € | 560 | |
22.03. 21:10:55.453 | 31,00 € | 17 | |
22.03. 15:55:46.387 | 30,60 € | 350 | |
19.03. 10:50:28.411 | 31,40 € | 50 | |
19.03. 08:10:15.559 | 30,40 € | 20 | |
18.03. 14:06:32.318 | 31,00 € | 100 | |
16.03. 15:33:04.975 | 30,00 € | 50 | |
05.03. 17:38:19.248 | 26,80 € | 100 | |
05.03. 16:32:46.228 | 27,40 € | 120 | |
26.02. 16:11:08.131 | 25,40 € | 150 | |
24.02. 17:06:11.220 | 26,80 € | 180 | |
23.02. 13:53:37.735 | 26,20 € | 180 | |
09.02. 11:56:09.319 | 23,80 € | 100 | |
05.02. 10:34:02.192 | 23,00 € | 142 | |
27.01. 18:36:59.918 | 23,00 € | 1 | |
26.01. 16:11:42.641 | 23,80 € | 62 | |
06.01. 12:18:14.446 | 25,00 € | 80 | |
28.12. 19:52:53.555 | 24,00 € | 100 | |
28.12. 12:44:04.829 | 24,80 € | 40 | |
15.12. 20:09:01.289 | 25,20 € | 199 | |
14.12. 16:15:57.241 | 24,00 € | 1.000 | |
14.12. 15:48:01.005 | 24,20 € | 100 | |
11.12. 16:37:26.042 | 24,60 € | 639 | |
10.12. 16:20:50.821 | 24,80 € | 110 | |
02.12. 11:36:03.285 | 23,60 € | 1 | |
02.12. 11:23:49.173 | 23,60 € | 211 | |
12.11. 09:31:17.476 | 20,20 € | 142 | |
10.11. 09:53:25.070 | 19,00 € | 110 | |
06.11. 18:20:24.095 | 18,50 € | 350 | |
06.11. 16:45:51.364 | 18,50 € | 100 | |
04.11. 15:35:46.127 | 17,20 € | 400 | |
04.11. 08:45:36.567 | 17,80 € | 200 | |
04.11. 08:43:10.435 | 17,70 € | 200 | |
29.10. 11:49:10.829 | 16,10 € | 170 | |
19.10. 09:17:34.439 | 18,00 € | 350 | |
14.10. 09:03:24.368 | 16,633 € | 125 | |
23.09. 15:58:32.274 | 16,60 € | 125 | |
16.09. 16:21:47.543 | 16,20 € | 200 | |
24.08. 13:19:46.009 | 14,80 € | 55 | |
24.08. 09:17:17.634 | 14,80 € | 400 | |
10.08. 15:38:38.714 | 14,60 € | 400 | |
08.07. 10:03:07.093 | 13,30 € | 5 | |
22.06. 09:15:38.141 | 14,10 € | 75 | |
18.06. 10:11:34.715 | 14,50 € | 35 | |
12.06. 16:55:34.272 | 14,549 € | 50 | |
11.06. 20:15:33.363 | 13,90 € | 36 | |
11.06. 12:14:25.160 | 14,80 € | 100 | |
15.05. 17:57:42.901 | 12,20 € | 105 | |
15.05. 17:04:21.992 | 12,30 € | 82 | |
15.05. 12:33:10.146 | 12,00 € | 80 | |
11.05. 19:12:01.821 | 12,90 € | 80 | |
11.05. 16:21:23.418 | 12,90 € | 200 | |
06.05. 16:00:37.402 | 12,10 € | 126 | |
30.04. 13:44:16.018 | 14,00 € | 200 | |
21.04. 12:36:14.983 | 11,50 € | 150 | |
20.04. 15:37:22.262 | 11,40 € | 14 | |
09.03. 14:06:48.917 | 13,60 € | 130 | |
20.02. 10:45:31.588 | 18,90 € | 120 | |
03.02. 17:45:16.005 | 18,90 € | 151 | |
02.01. 15:59:52.398 | 19,90 € | 76 | |
25.11. 13:22:44.806 | 20,00 € | 75 | |
30.09. 08:25:51.471 | 17,50 € | 69 | |
24.09. 16:19:00.404 | 17,20 € | 4 | |
23.09. 16:37:20.907 | 17,40 € | 2 | |
23.09. 15:51:40.930 | 17,40 € | 2 | |
04.09. 15:41:07.020 | 16,40 € | 150 | |
15.08. 11:30:29.773 | 15,30 € | 10 | |
14.08. 22:16:02.794 | 15,40 € | 67 | |
23.05. 15:30:05.969 | 22,697 € | 13 | |
02.05. 14:57:57.660 | 21,592 € | 100 | |
26.03. 15:10:20.443 | 24,60 € | 2 | |
28.02. 21:26:44.623 | 25,20 € | 1 | |
20.02. 15:31:56.959 | 26,856 € | 300 | |
20.02. 08:51:50.020 | 27,60 € | 150 | |
02.01. 18:00:16.999 | 24,427 € | 6 | |
21.11. 17:12:16.925 | 26,833 € | 15 | |
31.08. 14:08:25.443 | 23,80 € | 2 | |
24.07. 15:34:08.543 | 31,204 € | 120 | |
18.05. 15:37:00.191 | 34,289 € | 65 | |
16.05. 19:01:02.074 | 35,202 € | 45 | |
29.03. 17:40:52.574 | 26,227 € | 87 | |
05.01. 16:08:41.777 | 28,00 € | 1.000 | |
13.12. 11:38:59.106 | 24,998 € | 15 | |
13.12. 11:33:16.504 | 25,195 € | 15 | |
13.12. 11:31:28.527 | 24,997 € | 114 | |
11.12. 17:23:33.042 | 24,963 € | 6 | |
11.12. 17:23:15.269 | 24,972 € | 6 | |
11.12. 17:20:23.201 | 25,005 € | 6 | |
11.12. 17:17:58.658 | 24,956 € | 6 | |
11.12. 16:58:53.438 | 25,054 € | 30 | |
11.12. 16:58:34.090 | 25,052 € | 60 | |
22.11. 21:15:31.526 | 23,721 € | 660 | |
22.11. 14:42:35.463 | 23,674 € | 171 | |
20.10. 11:12:46.626 | 26,274 € | 500 | |
18.10. 17:57:45.566 | 26,10 € | 2 | |
16.10. 16:56:22.985 | 27,355 € | 2 | |
26.07. 16:57:17.765 | 25,887 € | 7 | |
19.07. 18:06:31.116 | 25,717 € | 3 | |
17.07. 16:50:58.212 | 25,49 € | 2 | |
13.07. 16:07:41.854 | 25,688 € | 89 | |
11.07. 20:28:42.555 | 25,385 € | 3 | |
06.07. 15:12:42.285 | 24,039 € | 165 | |
05.04. 16:19:12.204 | 24,723 € | 500 | |
04.04. 16:37:24.335 | 24,227 € | 500 | |
20.03. 17:20:56.331 | 24,875 € | 1.000 | |
10.03. 12:35:10.543 | 24,433 € | 500 | |
02.03. 19:14:05.396 | 25,341 € | 550 | |
24.02. 16:24:45.078 | 24,425 € | 550 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:46:00.000 | 355 | 28,20 € | 28,60 € | 355 |
17:44:00.000 | 355 | 28,20 € | 28,40 € | 355 |
17:41:00.000 | 355 | 28,40 € | 28,60 € | 355 |
17:40:00.000 | 355 | 28,20 € | 28,40 € | 355 |
17:39:00.000 | 355 | 28,40 € | 28,60 € | 355 |
17:38:00.000 | 355 | 28,20 € | 28,60 € | 355 |
17:35:00.000 | 355 | 28,20 € | 28,40 € | 355 |
17:32:00.000 | 355 | 28,20 € | 28,40 € | 355 |
17:30:00.000 | 355 | 28,20 € | 28,40 € | 355 |
Stammdaten
WKN | A0ESPU |
ISIN | US8808901081 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 41,53 % |
Abstand 52W Hoch | 31,64 % |
Abstand 52W Tief | 1,80 % |
Vola 30 Tage | 14,39 % |
Vola 250 Tage | 41,71 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 30,300 | -6,601 | |
1 Monat | 31,700 | -10,726 | |
6 Monate | 34,200 | -17,251 | |
Lfd. Jahr | 38,100 | -25,722 | |
1 Jahr | 39,300 | -27,990 | |
3 Jahre | 37,900 | -25,330 | |
5 Jahre | 19,800 | +42,929 |