47,000€
-3,29%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,60 | 49,30 | 46,90 | 47,40 | -2,47% | - |
| 28.09.2026 | 50,15 | 50,50 | 48,20 | 48,60 | -2,02% | 3.058,00 |
| 25.09.2026 | 49,60 | 50,75 | 49,60 | 49,60 | -0,20% | 2.936,00 |
| 24.09.2026 | 50,50 | 51,50 | 48,90 | 49,70 | -3,96% | - |
| 23.09.2026 | 51,50 | 52,25 | 50,25 | 51,75 | 0,49% | - |
| 22.09.2026 | 51,50 | 53,25 | 51,00 | 51,50 | 0,00% | 17,00 |
| 21.09.2026 | 52,00 | 52,25 | 51,25 | 51,50 | 0,98% | 33,00 |
| 18.09.2026 | 50,50 | 51,25 | 50,25 | 51,00 | 0,99% | 2.646,00 |
| 17.09.2026 | 51,50 | 53,00 | 49,90 | 50,50 | -1,46% | - |
| 16.09.2026 | 50,50 | 52,25 | 50,15 | 51,25 | 2,91% | - |
| 15.09.2026 | 51,00 | 51,25 | 49,80 | 49,80 | -2,35% | - |
| 14.09.2026 | 52,00 | 52,50 | 50,25 | 51,00 | -2,39% | - |
| 11.09.2026 | 51,50 | 53,25 | 51,50 | 52,25 | 2,45% | - |
| 10.09.2026 | 53,50 | 53,50 | 50,50 | 51,00 | -5,56% | - |
| 09.09.2026 | 54,50 | 54,50 | 52,75 | 54,00 | 0,00% | - |
| 08.09.2026 | 54,50 | 55,25 | 53,75 | 54,00 | 0,00% | - |
| 07.09.2026 | 54,25 | 54,75 | 54,00 | 54,00 | 0,93% | - |
| 04.09.2026 | 54,50 | 55,25 | 53,50 | 53,50 | 0,00% | - |
| 03.09.2026 | 53,50 | 54,25 | 52,00 | 53,50 | 0,00% | 754,00 |
| 02.09.2026 | 51,50 | 53,75 | 51,00 | 53,50 | 4,90% | 36,00 |
| 01.09.2026 | 54,50 | 55,00 | 51,00 | 51,00 | -6,42% | - |
| 31.08.2026 | 55,00 | 55,75 | 53,50 | 54,50 | -0,91% | 44,00 |
| 28.08.2026 | 55,50 | 56,25 | 54,25 | 55,00 | -0,90% | - |
| 27.08.2026 | 56,25 | 56,75 | 54,75 | 55,50 | -0,89% | - |
| 26.08.2026 | 56,00 | 57,25 | 55,25 | 56,00 | 0,00% | - |
| 25.08.2026 | 57,00 | 57,50 | 54,50 | 56,00 | -0,88% | - |
| 24.08.2026 | 56,50 | 57,50 | 55,75 | 56,50 | 0,89% | - |
| 21.08.2026 | 55,00 | 57,75 | 55,00 | 56,00 | 1,82% | 9,00 |
| 20.08.2026 | 55,00 | 56,25 | 54,75 | 55,00 | 0,92% | 60,00 |
| 19.08.2026 | 56,00 | 56,00 | 54,50 | 54,50 | 4,42% | - |
| 05.05.2026 | 50,62 | 53,04 | 50,06 | 52,20 | 3,88% | 180,00 |
| 04.05.2026 | 52,80 | 52,97 | 50,00 | 50,25 | -5,64% | 110,00 |
| 30.04.2026 | 51,77 | 55,51 | 51,68 | 53,25 | 2,91% | 150,00 |
| 29.04.2026 | 53,06 | 53,20 | 51,75 | 51,75 | -1,91% | - |
| 28.04.2026 | 53,50 | 53,83 | 52,22 | 52,76 | -0,82% | - |
| 27.04.2026 | 53,36 | 54,64 | 52,43 | 53,19 | -0,50% | - |
| 24.04.2026 | 53,85 | 54,20 | 52,72 | 53,46 | -0,38% | - |
| 23.04.2026 | 51,83 | 54,57 | 51,48 | 53,66 | 2,69% | 120,00 |
| 22.04.2026 | 52,26 | 52,80 | 51,65 | 52,26 | 0,88% | - |
| 21.04.2026 | 52,85 | 54,08 | 51,55 | 51,80 | -1,81% | - |
| 20.04.2026 | 51,30 | 53,22 | 51,18 | 52,76 | 1,93% | - |
| 17.04.2026 | 49,35 | 52,25 | 49,23 | 51,76 | 5,34% | 610,00 |
| 16.04.2026 | 49,84 | 51,16 | 48,88 | 49,13 | -1,15% | 162,00 |
| 15.04.2026 | 54,01 | 54,26 | 49,30 | 49,70 | -8,49% | 3.283,00 |
| 14.04.2026 | 53,82 | 54,76 | 53,09 | 54,31 | 1,03% | - |
| 13.04.2026 | 53,54 | 54,47 | 52,94 | 53,76 | 0,11% | - |
| 10.04.2026 | 55,09 | 55,26 | 53,68 | 53,70 | -2,81% | 130,00 |
| 09.04.2026 | 54,09 | 55,41 | 53,71 | 55,25 | 2,15% | 2.200,00 |
| 08.04.2026 | 52,50 | 55,14 | 52,26 | 54,09 | 7,85% | 126,00 |
| 07.04.2026 | 51,00 | 52,00 | 50,15 | 50,15 | -1,13% | - |
| 02.04.2026 | 51,41 | 51,99 | 49,62 | 50,73 | -2,53% | 140,00 |
| 01.04.2026 | 51,38 | 52,66 | 51,21 | 52,04 | 1,73% | - |
| 31.03.2026 | 48,41 | 51,47 | 48,27 | 51,16 | 6,82% | 17,00 |
| 30.03.2026 | 49,25 | 50,00 | 47,38 | 47,89 | -2,29% | - |
| 27.03.2026 | 51,01 | 51,05 | 48,77 | 49,01 | -3,80% | - |
| 26.03.2026 | 52,36 | 52,76 | 50,67 | 50,95 | -3,27% | - |
| 25.03.2026 | 52,59 | 54,01 | 52,42 | 52,67 | 0,46% | 90,00 |
| 24.03.2026 | 51,23 | 52,85 | 50,43 | 52,43 | 2,27% | - |
| 23.03.2026 | 49,02 | 52,83 | 48,86 | 51,26 | 3,39% | 74,00 |
| 20.03.2026 | 50,01 | 50,39 | 48,79 | 49,58 | -0,81% | - |
| 19.03.2026 | 51,25 | 51,33 | 49,61 | 49,98 | -2,22% | 2.160,00 |
| 18.03.2026 | 52,03 | 52,11 | 50,24 | 51,12 | -1,02% | 120,00 |
| 17.03.2026 | 51,48 | 52,75 | 51,26 | 51,65 | 0,10% | 70,00 |
| 16.03.2026 | 52,42 | 52,76 | 51,20 | 51,60 | -0,58% | - |
| 13.03.2026 | 52,20 | 53,58 | 51,30 | 51,90 | -0,66% | - |
| 12.03.2026 | 53,65 | 53,99 | 51,80 | 52,24 | -3,04% | - |
| 11.03.2026 | 55,06 | 55,40 | 53,70 | 53,88 | -2,17% | - |
| 10.03.2026 | 52,89 | 55,71 | 52,74 | 55,08 | 4,18% | 198,00 |
| 09.03.2026 | 52,47 | 53,89 | 50,61 | 52,87 | -0,92% | 60,00 |
| 06.03.2026 | 56,54 | 56,57 | 52,81 | 53,36 | -5,48% | - |
| 05.03.2026 | 57,66 | 58,93 | 56,21 | 56,45 | -2,29% | 110,00 |
| 04.03.2026 | 56,77 | 58,88 | 56,72 | 57,78 | 1,14% | - |
| 03.03.2026 | 58,77 | 58,99 | 55,83 | 57,13 | -3,79% | - |
| 02.03.2026 | 57,50 | 59,57 | 56,63 | 59,38 | 2,23% | - |
| 27.02.2026 | 57,53 | 58,25 | 56,08 | 58,08 | 0,92% | - |
| 26.02.2026 | 57,61 | 58,64 | 56,54 | 57,55 | -0,66% | 55,00 |
| 25.02.2026 | 58,39 | 59,02 | 57,11 | 57,94 | -0,90% | - |
| 24.02.2026 | 57,62 | 58,72 | 57,30 | 58,46 | 1,72% | 832,00 |
| 23.02.2026 | 57,13 | 58,11 | 55,78 | 57,47 | -0,71% | 30,00 |
| 20.02.2026 | 58,89 | 59,39 | 57,49 | 57,88 | -1,03% | - |
| 19.02.2026 | 58,71 | 59,23 | 58,18 | 58,49 | -0,17% | - |
| 18.02.2026 | 58,84 | 59,68 | 58,01 | 58,59 | -0,13% | 408,00 |
| 17.02.2026 | 57,98 | 58,93 | 56,65 | 58,66 | 0,45% | 290,00 |
| 16.02.2026 | 58,49 | 58,72 | 58,24 | 58,40 | 0,34% | 298,00 |
| 13.02.2026 | 55,20 | 58,40 | 53,30 | 58,20 | 5,04% | 140,00 |
| 12.02.2026 | 58,45 | 61,08 | 55,24 | 55,41 | -4,81% | 957,00 |
| 11.02.2026 | 49,85 | 58,56 | 48,99 | 58,21 | 17,05% | 1.205,00 |
| 10.02.2026 | 51,66 | 52,26 | 49,71 | 49,73 | -4,00% | 158,00 |
| 09.02.2026 | 53,01 | 53,07 | 51,60 | 51,80 | -2,39% | 2.081,00 |
| 06.02.2026 | 51,77 | 54,01 | 51,70 | 53,07 | 2,69% | - |
| 05.02.2026 | 54,55 | 54,65 | 51,29 | 51,68 | -5,45% | - |
| 04.02.2026 | 53,59 | 56,03 | 53,22 | 54,66 | 2,34% | 30,00 |
| 03.02.2026 | 50,15 | 53,50 | 49,92 | 53,41 | 6,73% | - |
| 02.02.2026 | 47,17 | 51,24 | 47,17 | 50,04 | 4,05% | - |
| 30.01.2026 | 47,93 | 48,56 | 47,05 | 48,09 | -0,18% | - |
| 29.01.2026 | 49,15 | 49,72 | 47,73 | 48,18 | -2,21% | - |
| 28.01.2026 | 50,72 | 50,78 | 48,90 | 49,27 | -1,92% | - |
| 27.01.2026 | 50,47 | 50,76 | 49,55 | 50,23 | 0,14% | 1.600,00 |
| 26.01.2026 | 50,16 | 50,67 | 49,35 | 50,16 | -0,20% | - |
| 23.01.2026 | 52,54 | 52,62 | 50,18 | 50,26 | -3,90% | - |