44,250€
-3,48%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 46,14 | 48,21 | 43,95 | 44,26 | -3,46% | - |
| 05.02.2025 | 45,64 | 46,18 | 45,35 | 45,85 | 0,31% | - |
| 04.02.2025 | 44,68 | 45,81 | 44,32 | 45,71 | 2,19% | - |
| 03.02.2025 | 46,01 | 46,51 | 43,85 | 44,73 | -3,56% | - |
| 31.01.2025 | 47,14 | 47,41 | 45,81 | 46,38 | -1,55% | - |
| 30.01.2025 | 45,55 | 48,17 | 45,39 | 47,11 | 3,33% | - |
| 29.01.2025 | 45,18 | 45,99 | 45,04 | 45,59 | 0,87% | - |
| 28.01.2025 | 46,31 | 46,93 | 44,72 | 45,19 | -2,39% | - |
| 27.01.2025 | 46,54 | 46,96 | 45,40 | 46,30 | -0,53% | - |
| 24.01.2025 | 46,95 | 46,98 | 45,99 | 46,54 | -0,78% | - |
| 23.01.2025 | 46,71 | 47,41 | 46,47 | 46,91 | 0,45% | - |
| 22.01.2025 | 46,87 | 47,07 | 46,35 | 46,70 | -0,46% | - |
| 21.01.2025 | 45,49 | 46,93 | 45,49 | 46,91 | 3,12% | - |
| 20.01.2025 | 45,82 | 45,86 | 45,44 | 45,49 | -0,94% | - |
| 17.01.2025 | 46,06 | 46,90 | 45,61 | 45,92 | -0,58% | - |
| 16.01.2025 | 45,57 | 46,24 | 45,35 | 46,19 | 1,35% | - |
| 15.01.2025 | 44,49 | 45,83 | 44,49 | 45,58 | 2,48% | - |
| 14.01.2025 | 43,82 | 45,22 | 43,34 | 44,47 | 1,25% | - |
| 13.01.2025 | 43,14 | 43,94 | 42,87 | 43,92 | 2,18% | - |
| 10.01.2025 | 43,56 | 43,80 | 42,72 | 42,99 | -1,31% | - |
| 09.01.2025 | 43,54 | 43,64 | 43,48 | 43,56 | 0,10% | - |
| 08.01.2025 | 44,25 | 44,56 | 43,13 | 43,51 | -1,59% | - |
| 07.01.2025 | 43,32 | 44,22 | 43,29 | 44,22 | 1,59% | - |
| 06.01.2025 | 44,37 | 45,03 | 43,40 | 43,53 | -1,57% | - |
| 03.01.2025 | 43,36 | 44,32 | 43,03 | 44,22 | 2,01% | - |
| 02.01.2025 | 43,29 | 45,27 | 42,98 | 43,35 | 1,00% | - |
| 30.12.2024 | 43,66 | 43,66 | 42,90 | 42,92 | -0,48% | - |
| 27.12.2024 | 43,52 | 44,17 | 43,08 | 43,13 | -1,00% | - |
| 23.12.2024 | 43,21 | 44,31 | 42,84 | 43,56 | 1,07% | - |
| 20.12.2024 | 43,62 | 44,24 | 43,03 | 43,10 | -1,12% | - |
| 19.12.2024 | 44,23 | 44,71 | 43,34 | 43,59 | -1,42% | - |
| 18.12.2024 | 45,08 | 46,13 | 43,52 | 44,22 | -1,82% | - |
| 17.12.2024 | 47,17 | 47,17 | 44,70 | 45,04 | -4,52% | - |
| 16.12.2024 | 47,17 | 48,30 | 45,60 | 47,17 | -0,21% | - |
| 13.12.2024 | 48,26 | 48,63 | 47,09 | 47,27 | -2,35% | - |
| 12.12.2024 | 48,29 | 48,82 | 47,63 | 48,41 | 0,14% | - |
| 11.12.2024 | 48,09 | 49,16 | 48,09 | 48,34 | 0,52% | - |
| 10.12.2024 | 49,78 | 50,24 | 48,08 | 48,09 | -3,39% | - |
| 09.12.2024 | 50,05 | 51,61 | 49,42 | 49,78 | -0,85% | - |
| 06.12.2024 | 49,96 | 50,92 | 49,59 | 50,21 | 0,52% | - |
| 05.12.2024 | 52,95 | 52,95 | 49,95 | 49,95 | -5,68% | - |
| 04.12.2024 | 52,49 | 53,17 | 51,93 | 52,95 | 0,84% | - |
| 03.12.2024 | 52,61 | 53,09 | 51,95 | 52,51 | -0,34% | - |
| 02.12.2024 | 51,80 | 53,04 | 51,57 | 52,69 | 1,40% | - |
| 29.11.2024 | 51,56 | 52,62 | 51,34 | 51,96 | 0,78% | - |
| 28.11.2024 | 51,36 | 51,63 | 51,36 | 51,56 | 0,39% | - |
| 27.11.2024 | 51,78 | 52,64 | 51,03 | 51,36 | -0,89% | - |
| 26.11.2024 | 53,38 | 53,52 | 51,58 | 51,82 | -3,07% | - |
| 25.11.2024 | 51,66 | 54,08 | 51,33 | 53,46 | 3,48% | - |
| 22.11.2024 | 50,47 | 52,04 | 50,33 | 51,66 | 2,37% | - |
| 21.11.2024 | 49,46 | 51,00 | 49,35 | 50,47 | 1,92% | - |
| 20.11.2024 | 48,51 | 49,52 | 48,51 | 49,52 | 1,95% | - |
| 19.11.2024 | 49,62 | 50,03 | 48,47 | 48,57 | -2,15% | - |
| 18.11.2024 | 49,88 | 50,17 | 48,95 | 49,64 | 0,10% | - |
| 15.11.2024 | 50,13 | 50,74 | 49,07 | 49,59 | -1,24% | - |
| 14.11.2024 | 49,14 | 50,21 | 48,82 | 50,21 | 2,00% | - |
| 13.11.2024 | 50,41 | 50,75 | 48,83 | 49,23 | -2,26% | - |
| 12.11.2024 | 52,80 | 52,80 | 50,03 | 50,37 | -4,03% | - |
| 11.11.2024 | 52,05 | 53,15 | 52,00 | 52,48 | 0,77% | - |
| 08.11.2024 | 52,11 | 52,58 | 51,29 | 52,08 | -0,34% | - |
| 07.11.2024 | 54,96 | 54,96 | 52,12 | 52,26 | -4,74% | 20,00 |
| 06.11.2024 | 48,91 | 54,86 | 48,91 | 54,86 | 14,43% | 75,00 |
| 05.11.2024 | 47,09 | 48,14 | 46,37 | 47,94 | 1,57% | - |
| 04.11.2024 | 47,26 | 47,85 | 46,67 | 47,20 | -0,25% | - |
| 01.11.2024 | 47,52 | 48,75 | 47,30 | 47,32 | -0,67% | - |
| 31.10.2024 | 47,63 | 48,03 | 46,36 | 47,64 | 0,01% | - |
| 30.10.2024 | 50,17 | 50,28 | 47,01 | 47,64 | -5,12% | - |
| 29.10.2024 | 51,77 | 51,77 | 50,06 | 50,21 | -3,02% | - |
| 28.10.2024 | 49,82 | 51,82 | 49,80 | 51,77 | 3,91% | - |
| 25.10.2024 | 48,90 | 49,85 | 48,73 | 49,82 | 1,67% | - |
| 24.10.2024 | 49,05 | 49,18 | 48,23 | 49,00 | -0,14% | - |
| 23.10.2024 | 50,03 | 50,42 | 48,78 | 49,07 | -1,92% | - |
| 22.10.2024 | 50,39 | 50,91 | 49,51 | 50,03 | -0,69% | - |
| 21.10.2024 | 51,64 | 51,91 | 49,84 | 50,38 | -2,50% | - |
| 18.10.2024 | 52,03 | 52,21 | 51,39 | 51,67 | -0,56% | - |
| 17.10.2024 | 51,52 | 52,24 | 51,11 | 51,96 | 0,85% | - |
| 16.10.2024 | 51,18 | 52,80 | 51,00 | 51,52 | 0,51% | - |
| 15.10.2024 | 50,31 | 52,12 | 50,31 | 51,26 | 1,88% | - |
| 14.10.2024 | 49,48 | 51,00 | 48,55 | 50,32 | -0,78% | - |
| 11.10.2024 | 48,56 | 50,77 | 48,43 | 50,71 | 4,23% | - |
| 10.10.2024 | 48,92 | 49,04 | 47,91 | 48,65 | -0,53% | - |
| 09.10.2024 | 48,28 | 49,81 | 47,95 | 48,91 | 1,26% | - |
| 08.10.2024 | 47,52 | 48,63 | 46,03 | 48,30 | 1,77% | - |
| 07.10.2024 | 46,94 | 47,51 | 46,22 | 47,46 | 1,15% | 100,00 |
| 04.10.2024 | 46,14 | 47,70 | 46,13 | 46,92 | 1,65% | - |
| 03.10.2024 | 46,73 | 46,80 | 45,72 | 46,16 | -1,14% | - |
| 02.10.2024 | 46,77 | 47,38 | 46,11 | 46,69 | -0,06% | - |
| 01.10.2024 | 47,52 | 47,69 | 46,22 | 46,72 | -1,91% | - |
| 30.09.2024 | 47,22 | 47,74 | 46,54 | 47,63 | 0,74% | - |
| 27.09.2024 | 46,59 | 48,21 | 46,59 | 47,28 | 1,52% | - |
| 26.09.2024 | 46,55 | 48,15 | 46,24 | 46,57 | -0,02% | - |
| 25.09.2024 | 47,66 | 47,79 | 46,34 | 46,58 | -2,37% | - |
| 24.09.2024 | 47,24 | 48,52 | 47,07 | 47,71 | 1,25% | - |
| 23.09.2024 | 46,45 | 47,29 | 46,08 | 47,12 | 1,60% | - |
| 20.09.2024 | 48,23 | 48,49 | 46,25 | 46,38 | -3,70% | - |
| 19.09.2024 | 50,23 | 51,16 | 46,93 | 48,16 | -4,49% | - |
| 18.09.2024 | 49,94 | 52,04 | 49,22 | 50,43 | 1,13% | - |
| 17.09.2024 | 47,72 | 49,94 | 47,71 | 49,86 | 4,44% | - |
| 16.09.2024 | 46,38 | 48,01 | 46,23 | 47,74 | 2,76% | - |
| 13.09.2024 | 45,74 | 46,83 | 45,72 | 46,46 | 1,37% | - |