43,230€
-0,83%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 43,55 | 44,26 | 43,10 | 43,13 | -1,06% | 39,00 |
| 19.12.2024 | 44,14 | 44,64 | 43,33 | 43,59 | -1,48% | 117,00 |
| 18.12.2024 | 45,08 | 46,14 | 43,65 | 44,25 | -1,70% | 186,00 |
| 17.12.2024 | 45,73 | 46,67 | 44,70 | 45,01 | -1,61% | 233,00 |
| 16.12.2024 | 47,17 | 47,95 | 45,60 | 45,75 | -3,09% | 69,00 |
| 13.12.2024 | 48,41 | 48,50 | 47,09 | 47,21 | -2,57% | - |
| 12.12.2024 | 48,12 | 48,82 | 47,64 | 48,45 | 0,26% | - |
| 11.12.2024 | 48,17 | 49,14 | 48,08 | 48,33 | 0,49% | - |
| 10.12.2024 | 49,77 | 49,92 | 48,08 | 48,09 | -3,31% | 6,00 |
| 09.12.2024 | 50,16 | 51,59 | 49,74 | 49,74 | -0,83% | 184,00 |
| 06.12.2024 | 50,23 | 50,88 | 49,59 | 50,15 | -0,12% | 3,00 |
| 05.12.2024 | 52,92 | 52,92 | 50,06 | 50,21 | -5,23% | - |
| 04.12.2024 | 52,55 | 53,08 | 51,98 | 52,98 | 0,95% | 5,00 |
| 03.12.2024 | 52,61 | 53,07 | 51,97 | 52,48 | -0,40% | 6,00 |
| 02.12.2024 | 52,14 | 53,04 | 51,56 | 52,69 | 1,35% | 1,00 |
| 29.11.2024 | 51,44 | 52,61 | 51,34 | 51,99 | 0,83% | 28,00 |
| 28.11.2024 | 51,51 | 51,63 | 51,45 | 51,56 | 0,49% | - |
| 27.11.2024 | 51,83 | 52,62 | 51,02 | 51,31 | -0,91% | 20,00 |
| 26.11.2024 | 53,49 | 53,52 | 51,60 | 51,78 | -3,12% | - |
| 25.11.2024 | 51,62 | 54,07 | 51,51 | 53,45 | 3,40% | 419,00 |
| 22.11.2024 | 50,54 | 52,04 | 50,44 | 51,69 | 2,44% | 500,00 |
| 21.11.2024 | 49,44 | 50,96 | 49,35 | 50,46 | 1,99% | - |
| 20.11.2024 | 48,67 | 49,50 | 48,63 | 49,48 | 1,95% | - |
| 19.11.2024 | 49,38 | 49,55 | 48,51 | 48,53 | -1,65% | - |
| 18.11.2024 | 49,35 | 50,17 | 49,06 | 49,35 | -0,02% | - |
| 15.11.2024 | 49,57 | 50,58 | 49,08 | 49,36 | -1,12% | 2,00 |
| 14.11.2024 | 48,85 | 50,16 | 48,84 | 49,92 | 2,01% | 63,00 |
| 13.11.2024 | 50,00 | 50,60 | 48,88 | 48,93 | -2,20% | - |
| 12.11.2024 | 52,21 | 52,43 | 50,03 | 50,03 | -4,03% | - |
| 11.11.2024 | 52,07 | 53,16 | 52,00 | 52,13 | 0,27% | - |
| 08.11.2024 | 52,13 | 52,56 | 51,28 | 51,99 | -0,33% | - |
| 07.11.2024 | 54,64 | 54,65 | 52,16 | 52,16 | -4,33% | 795,00 |
| 06.11.2024 | 49,62 | 54,57 | 49,58 | 54,52 | 13,71% | 1.475,00 |
| 05.11.2024 | 47,14 | 48,15 | 46,36 | 47,95 | 1,92% | - |
| 04.11.2024 | 47,19 | 47,85 | 46,80 | 47,04 | -0,64% | 1,00 |
| 01.11.2024 | 47,58 | 48,70 | 47,32 | 47,35 | -0,53% | 1,00 |
| 31.10.2024 | 47,27 | 48,01 | 46,35 | 47,60 | 0,56% | 17,00 |
| 30.10.2024 | 50,09 | 50,19 | 47,02 | 47,33 | -5,55% | - |
| 29.10.2024 | 51,28 | 51,75 | 50,04 | 50,11 | -2,30% | - |
| 28.10.2024 | 49,98 | 51,45 | 49,78 | 51,29 | 2,96% | - |
| 25.10.2024 | 48,91 | 49,85 | 48,77 | 49,82 | 1,81% | 18,00 |
| 24.10.2024 | 48,93 | 49,18 | 48,25 | 48,93 | -0,22% | - |
| 23.10.2024 | 49,86 | 50,23 | 48,78 | 49,04 | -2,08% | - |
| 22.10.2024 | 49,76 | 50,90 | 49,54 | 50,08 | 0,41% | - |
| 21.10.2024 | 51,67 | 51,87 | 49,84 | 49,88 | -3,46% | - |
| 18.10.2024 | 51,95 | 52,12 | 51,39 | 51,66 | -0,65% | - |
| 17.10.2024 | 51,51 | 52,23 | 51,12 | 52,00 | 0,89% | 480,00 |
| 16.10.2024 | 51,14 | 52,79 | 51,11 | 51,54 | 0,53% | 10,00 |
| 15.10.2024 | 50,90 | 52,11 | 50,52 | 51,27 | 0,91% | 11,00 |
| 14.10.2024 | 50,76 | 50,98 | 50,10 | 50,81 | 0,08% | 300,00 |
| 11.10.2024 | 48,56 | 50,77 | 48,42 | 50,77 | 4,38% | 11,00 |
| 10.10.2024 | 48,88 | 48,96 | 47,92 | 48,64 | -0,64% | - |
| 09.10.2024 | 48,99 | 49,80 | 47,94 | 48,96 | 1,23% | - |
| 08.10.2024 | 47,47 | 48,60 | 45,94 | 48,36 | 1,81% | - |
| 07.10.2024 | 46,93 | 47,50 | 46,27 | 47,50 | 1,26% | - |
| 04.10.2024 | 46,19 | 47,71 | 46,13 | 46,91 | 1,56% | 10,00 |
| 03.10.2024 | 46,72 | 46,74 | 45,76 | 46,19 | -1,06% | 5,00 |
| 02.10.2024 | 46,66 | 47,35 | 46,09 | 46,69 | -0,10% | - |
| 01.10.2024 | 47,46 | 47,72 | 46,20 | 46,73 | -1,77% | 53,00 |
| 30.09.2024 | 47,22 | 47,74 | 46,50 | 47,57 | 0,65% | - |
| 27.09.2024 | 46,69 | 48,19 | 46,59 | 47,27 | 1,33% | - |
| 26.09.2024 | 46,64 | 48,08 | 46,35 | 46,65 | 0,15% | - |
| 25.09.2024 | 47,44 | 47,73 | 46,34 | 46,58 | -2,26% | - |
| 24.09.2024 | 47,21 | 48,55 | 47,14 | 47,65 | 1,05% | - |
| 23.09.2024 | 46,53 | 47,26 | 46,10 | 47,16 | 1,74% | 92,00 |
| 20.09.2024 | 48,19 | 48,49 | 46,25 | 46,35 | -3,88% | - |
| 19.09.2024 | 50,50 | 51,16 | 46,93 | 48,22 | -4,21% | 160,00 |
| 18.09.2024 | 49,96 | 52,04 | 49,22 | 50,34 | 0,92% | 83,00 |
| 17.09.2024 | 47,73 | 49,88 | 47,73 | 49,88 | 4,47% | - |
| 16.09.2024 | 46,34 | 48,00 | 46,23 | 47,75 | 2,84% | - |
| 13.09.2024 | 45,74 | 46,82 | 45,71 | 46,43 | 1,40% | - |
| 12.09.2024 | 45,68 | 46,21 | 45,06 | 45,79 | 0,33% | 30,00 |
| 11.09.2024 | 44,99 | 45,87 | 43,78 | 45,64 | 0,68% | - |
| 10.09.2024 | 45,64 | 46,09 | 44,94 | 45,33 | -1,15% | 344,00 |
| 09.09.2024 | 45,09 | 46,54 | 45,08 | 45,85 | 1,91% | 110,00 |
| 06.09.2024 | 45,40 | 46,20 | 44,55 | 44,99 | -0,63% | - |
| 05.09.2024 | 46,80 | 47,07 | 45,25 | 45,28 | -3,33% | - |
| 04.09.2024 | 47,95 | 48,17 | 46,44 | 46,84 | -2,59% | 110,00 |
| 03.09.2024 | 51,28 | 51,34 | 48,00 | 48,08 | -6,26% | 1,00 |
| 02.09.2024 | 51,37 | 51,50 | 51,15 | 51,29 | -0,04% | 22,00 |
| 30.08.2024 | 50,87 | 51,37 | 49,95 | 51,31 | 0,86% | - |
| 29.08.2024 | 49,90 | 51,40 | 49,88 | 50,87 | 1,89% | 80,00 |
| 28.08.2024 | 49,44 | 50,30 | 49,28 | 49,93 | 1,26% | - |
| 27.08.2024 | 50,44 | 50,52 | 48,65 | 49,31 | -2,31% | - |
| 26.08.2024 | 49,66 | 50,86 | 49,65 | 50,47 | 1,83% | - |
| 23.08.2024 | 48,32 | 50,16 | 48,32 | 49,57 | 2,68% | 6,00 |
| 22.08.2024 | 48,64 | 48,98 | 48,22 | 48,27 | -0,55% | 30,00 |
| 21.08.2024 | 48,36 | 49,16 | 48,30 | 48,54 | 0,38% | - |
| 20.08.2024 | 49,32 | 49,39 | 48,19 | 48,35 | -1,64% | - |
| 19.08.2024 | 49,01 | 49,78 | 48,95 | 49,16 | -0,10% | - |
| 16.08.2024 | 49,75 | 50,26 | 49,16 | 49,21 | -0,94% | 48,00 |
| 15.08.2024 | 47,97 | 50,50 | 47,68 | 49,67 | 3,57% | 370,00 |
| 14.08.2024 | 48,52 | 48,80 | 47,38 | 47,96 | -1,11% | 254,00 |
| 13.08.2024 | 48,76 | 49,12 | 48,08 | 48,50 | -0,31% | - |
| 12.08.2024 | 49,50 | 49,83 | 48,48 | 48,65 | -1,63% | 21,00 |
| 09.08.2024 | 50,27 | 50,44 | 48,92 | 49,46 | -1,82% | - |
| 08.08.2024 | 48,56 | 50,67 | 48,39 | 50,37 | 3,10% | - |
| 07.08.2024 | 50,82 | 52,09 | 48,67 | 48,86 | -2,80% | - |
| 06.08.2024 | 49,87 | 51,17 | 49,47 | 50,26 | 1,93% | - |
| 05.08.2024 | 49,28 | 49,47 | 45,60 | 49,31 | -0,84% | 187,00 |