46,760€
0,28%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,72 | 47,76 | 46,38 | 46,82 | 0,40% | - |
| 14.10.2025 | 45,33 | 47,08 | 44,63 | 46,63 | 3,14% | - |
| 13.10.2025 | 43,44 | 45,60 | 43,44 | 45,21 | 4,10% | - |
| 10.10.2025 | 46,83 | 47,23 | 43,37 | 43,43 | -7,50% | - |
| 09.10.2025 | 46,58 | 47,93 | 46,57 | 46,95 | 0,78% | - |
| 08.10.2025 | 45,18 | 46,94 | 44,88 | 46,59 | 2,85% | - |
| 07.10.2025 | 45,74 | 46,53 | 44,92 | 45,30 | -1,09% | - |
| 06.10.2025 | 44,91 | 46,06 | 44,56 | 45,80 | 2,36% | - |
| 03.10.2025 | 44,64 | 45,30 | 44,55 | 44,74 | 0,20% | - |
| 02.10.2025 | 44,10 | 44,86 | 43,86 | 44,65 | 1,43% | - |
| 01.10.2025 | 43,72 | 44,39 | 43,21 | 44,02 | 1,78% | - |
| 30.09.2025 | 43,67 | 43,91 | 42,86 | 43,25 | -1,15% | - |
| 29.09.2025 | 44,29 | 44,50 | 43,30 | 43,76 | -0,50% | 9,00 |
| 26.09.2025 | 43,41 | 44,23 | 43,24 | 43,98 | 1,12% | - |
| 25.09.2025 | 44,12 | 44,36 | 43,03 | 43,49 | -1,24% | - |
| 24.09.2025 | 43,87 | 44,53 | 43,77 | 44,04 | -0,05% | - |
| 23.09.2025 | 44,04 | 45,70 | 43,81 | 44,06 | -0,24% | - |
| 22.09.2025 | 44,25 | 44,26 | 43,28 | 44,16 | -0,60% | - |
| 19.09.2025 | 45,28 | 45,70 | 44,16 | 44,43 | -2,17% | - |
| 18.09.2025 | 44,53 | 45,69 | 44,43 | 45,41 | 2,22% | - |
| 17.09.2025 | 44,63 | 45,66 | 44,20 | 44,43 | -0,49% | - |
| 16.09.2025 | 45,54 | 45,70 | 43,91 | 44,65 | -1,95% | - |
| 15.09.2025 | 44,94 | 45,86 | 44,83 | 45,54 | 1,08% | - |
| 12.09.2025 | 45,30 | 45,65 | 44,69 | 45,05 | -0,61% | - |
| 11.09.2025 | 44,94 | 45,80 | 44,44 | 45,33 | 1,58% | - |
| 10.09.2025 | 43,73 | 45,04 | 43,53 | 44,62 | 1,40% | - |
| 09.09.2025 | 44,79 | 44,97 | 43,47 | 44,01 | -1,55% | - |
| 08.09.2025 | 45,20 | 45,29 | 43,92 | 44,70 | -0,99% | - |
| 05.09.2025 | 44,31 | 45,41 | 43,71 | 45,15 | 1,90% | - |
| 04.09.2025 | 42,26 | 44,31 | 42,23 | 44,31 | 4,89% | - |
| 03.09.2025 | 42,86 | 42,96 | 41,80 | 42,24 | -1,49% | - |
| 02.09.2025 | 42,66 | 43,09 | 41,87 | 42,88 | 0,45% | - |
| 01.09.2025 | 42,76 | 42,76 | 42,53 | 42,69 | -0,23% | - |
| 29.08.2025 | 44,62 | 44,62 | 42,24 | 42,79 | -4,08% | - |
| 28.08.2025 | 45,23 | 45,61 | 44,17 | 44,61 | -1,38% | - |
| 27.08.2025 | 44,48 | 45,30 | 44,34 | 45,24 | 1,66% | - |
| 26.08.2025 | 44,02 | 44,91 | 43,34 | 44,50 | 1,08% | - |
| 25.08.2025 | 44,01 | 44,17 | 43,44 | 44,02 | 0,11% | - |
| 22.08.2025 | 41,67 | 44,26 | 41,62 | 43,97 | 5,54% | - |
| 21.08.2025 | 42,67 | 42,72 | 41,58 | 41,66 | -2,20% | - |
| 20.08.2025 | 43,67 | 43,68 | 42,23 | 42,60 | -2,45% | - |
| 19.08.2025 | 43,30 | 44,32 | 43,17 | 43,67 | 0,87% | - |
| 18.08.2025 | 42,95 | 43,37 | 42,79 | 43,29 | 0,74% | - |
| 15.08.2025 | 44,46 | 44,75 | 42,87 | 42,97 | -3,52% | - |
| 14.08.2025 | 44,83 | 45,01 | 43,64 | 44,54 | -0,90% | 3,00 |
| 13.08.2025 | 43,38 | 44,97 | 43,28 | 44,95 | 3,63% | - |
| 12.08.2025 | 41,78 | 43,74 | 41,71 | 43,37 | 3,71% | - |
| 11.08.2025 | 41,54 | 42,04 | 41,29 | 41,82 | 0,19% | - |
| 08.08.2025 | 41,57 | 42,31 | 41,05 | 41,74 | 0,40% | - |
| 07.08.2025 | 41,67 | 42,14 | 40,81 | 41,58 | -0,30% | - |
| 06.08.2025 | 42,78 | 43,02 | 41,59 | 41,70 | -2,58% | - |
| 05.08.2025 | 42,75 | 43,42 | 41,80 | 42,81 | 0,14% | - |
| 04.08.2025 | 42,15 | 42,85 | 42,15 | 42,75 | 0,91% | 12,00 |
| 01.08.2025 | 44,54 | 44,54 | 41,79 | 42,36 | -5,06% | - |
| 31.07.2025 | 43,54 | 45,47 | 42,37 | 44,62 | 2,15% | - |
| 30.07.2025 | 43,60 | 44,35 | 43,34 | 43,68 | 0,22% | - |
| 29.07.2025 | 44,55 | 45,30 | 43,17 | 43,59 | -2,09% | - |
| 28.07.2025 | 44,70 | 45,19 | 44,22 | 44,52 | -0,03% | - |
| 25.07.2025 | 44,39 | 44,80 | 43,53 | 44,53 | 0,74% | - |
| 24.07.2025 | 43,71 | 44,41 | 43,27 | 44,21 | 1,13% | - |
| 23.07.2025 | 42,81 | 44,15 | 42,81 | 43,71 | 2,02% | - |
| 22.07.2025 | 41,39 | 43,05 | 40,94 | 42,85 | 3,57% | - |
| 21.07.2025 | 42,45 | 42,85 | 41,19 | 41,37 | -2,72% | - |
| 18.07.2025 | 43,62 | 43,96 | 42,31 | 42,53 | -2,49% | - |
| 17.07.2025 | 42,46 | 43,82 | 42,36 | 43,61 | 2,12% | - |
| 16.07.2025 | 43,01 | 43,45 | 41,45 | 42,71 | -0,76% | - |
| 15.07.2025 | 43,68 | 44,11 | 42,92 | 43,03 | -1,47% | - |
| 14.07.2025 | 44,57 | 44,59 | 43,45 | 43,67 | -1,94% | - |
| 11.07.2025 | 45,97 | 45,97 | 44,26 | 44,54 | -2,71% | - |
| 10.07.2025 | 43,66 | 46,79 | 43,40 | 45,78 | 4,75% | - |
| 09.07.2025 | 43,28 | 44,03 | 42,76 | 43,70 | 0,95% | - |
| 08.07.2025 | 41,92 | 43,88 | 41,68 | 43,29 | 3,38% | 12,00 |
| 07.07.2025 | 42,05 | 42,54 | 41,70 | 41,88 | -0,40% | - |
| 04.07.2025 | 42,35 | 42,35 | 42,01 | 42,05 | -0,85% | 12,00 |
| 03.07.2025 | 42,32 | 42,91 | 42,01 | 42,41 | 0,27% | - |
| 02.07.2025 | 41,25 | 42,45 | 41,23 | 42,29 | 2,47% | - |
| 01.07.2025 | 39,54 | 42,41 | 39,08 | 41,27 | 4,19% | - |
| 30.06.2025 | 40,51 | 40,90 | 39,60 | 39,61 | -2,63% | - |
| 27.06.2025 | 40,75 | 41,22 | 40,25 | 40,68 | -0,17% | - |
| 26.06.2025 | 39,54 | 40,78 | 39,27 | 40,75 | 2,98% | - |
| 25.06.2025 | 40,18 | 40,39 | 39,36 | 39,57 | -1,53% | - |
| 24.06.2025 | 38,87 | 40,22 | 38,82 | 40,19 | 3,77% | - |
| 23.06.2025 | 39,67 | 39,77 | 38,01 | 38,73 | -1,89% | - |
| 20.06.2025 | 39,11 | 40,10 | 39,11 | 39,47 | 0,92% | - |
| 19.06.2025 | 39,54 | 39,61 | 39,11 | 39,11 | -0,96% | - |
| 18.06.2025 | 39,10 | 40,22 | 38,92 | 39,49 | 1,14% | - |
| 17.06.2025 | 40,57 | 40,57 | 38,89 | 39,05 | -3,59% | - |
| 16.06.2025 | 39,84 | 40,78 | 39,83 | 40,50 | 1,67% | - |
| 13.06.2025 | 40,86 | 41,04 | 39,39 | 39,84 | -2,37% | - |
| 12.06.2025 | 42,07 | 42,07 | 40,37 | 40,80 | -3,12% | - |
| 11.06.2025 | 41,99 | 42,53 | 41,80 | 42,12 | 0,36% | - |
| 10.06.2025 | 41,70 | 42,37 | 41,19 | 41,97 | 0,59% | - |
| 09.06.2025 | 40,72 | 42,18 | 40,58 | 41,72 | 2,37% | - |
| 06.06.2025 | 40,00 | 41,27 | 39,99 | 40,76 | 1,79% | - |
| 05.06.2025 | 40,11 | 40,53 | 39,35 | 40,04 | -0,27% | - |
| 04.06.2025 | 40,13 | 40,41 | 39,78 | 40,15 | -0,16% | - |
| 03.06.2025 | 38,51 | 40,44 | 38,32 | 40,22 | 4,55% | - |
| 02.06.2025 | 39,68 | 39,68 | 38,00 | 38,47 | -3,07% | - |
| 30.05.2025 | 40,57 | 40,68 | 39,65 | 39,69 | -1,77% | - |
| 29.05.2025 | 40,86 | 41,72 | 40,23 | 40,40 | -1,04% | - |