42,260€
-1,45%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 41,69 | 41,87 | 40,82 | 40,83 | -2,00% | - |
| 27.05.2025 | 39,55 | 41,71 | 39,54 | 41,66 | 5,12% | - |
| 26.05.2025 | 39,25 | 39,75 | 38,94 | 39,63 | 0,98% | - |
| 23.05.2025 | 40,64 | 40,64 | 39,01 | 39,25 | -3,37% | - |
| 22.05.2025 | 40,21 | 40,90 | 40,05 | 40,62 | 0,78% | - |
| 21.05.2025 | 42,75 | 42,75 | 40,15 | 40,30 | -5,72% | - |
| 20.05.2025 | 43,00 | 43,57 | 42,49 | 42,75 | -0,48% | - |
| 19.05.2025 | 43,01 | 43,10 | 41,88 | 42,95 | -0,23% | - |
| 16.05.2025 | 41,94 | 43,21 | 41,80 | 43,05 | 2,67% | - |
| 15.05.2025 | 42,06 | 42,25 | 41,48 | 41,93 | -0,43% | - |
| 14.05.2025 | 41,89 | 42,35 | 41,17 | 42,11 | 0,30% | - |
| 13.05.2025 | 40,40 | 42,07 | 40,20 | 41,99 | 3,86% | - |
| 12.05.2025 | 36,62 | 40,90 | 36,24 | 40,43 | 10,36% | - |
| 09.05.2025 | 36,28 | 36,98 | 35,98 | 36,63 | 0,85% | - |
| 08.05.2025 | 34,47 | 36,87 | 34,47 | 36,32 | 5,46% | - |
| 07.05.2025 | 35,01 | 35,18 | 33,88 | 34,44 | -1,11% | - |
| 06.05.2025 | 35,79 | 35,79 | 34,80 | 34,83 | -2,64% | - |
| 05.05.2025 | 35,24 | 36,55 | 34,08 | 35,77 | 1,43% | - |
| 02.05.2025 | 31,30 | 35,70 | 31,30 | 35,27 | 13,54% | - |
| 30.04.2025 | 31,26 | 31,41 | 30,10 | 31,06 | -0,67% | - |
| 29.04.2025 | 31,34 | 31,68 | 30,72 | 31,27 | -0,37% | - |
| 28.04.2025 | 31,52 | 32,14 | 30,82 | 31,39 | -0,79% | - |
| 25.04.2025 | 31,90 | 32,12 | 31,26 | 31,64 | -0,99% | - |
| 24.04.2025 | 30,47 | 32,10 | 30,04 | 31,95 | 4,98% | - |
| 23.04.2025 | 29,79 | 32,47 | 29,79 | 30,44 | 2,30% | - |
| 22.04.2025 | 28,99 | 30,06 | 28,91 | 29,75 | -1,90% | - |
| 17.04.2025 | 29,90 | 30,95 | 29,51 | 30,33 | 1,32% | - |
| 16.04.2025 | 30,66 | 30,66 | 29,40 | 29,93 | -2,25% | 9,00 |
| 15.04.2025 | 31,11 | 31,78 | 30,49 | 30,62 | -1,78% | - |
| 14.04.2025 | 31,10 | 31,69 | 30,60 | 31,18 | 1,17% | - |