41,725€
0,34%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 41,65 | 42,15 | 41,05 | 41,73 | 0,35% | 23,00 |
| 07.08.2025 | 41,63 | 42,13 | 40,83 | 41,59 | -0,18% | - |
| 06.08.2025 | 42,95 | 43,02 | 41,61 | 41,66 | -2,63% | - |
| 05.08.2025 | 42,90 | 43,38 | 41,89 | 42,79 | 0,04% | - |
| 04.08.2025 | 42,46 | 42,85 | 42,29 | 42,77 | 1,02% | - |
| 01.08.2025 | 44,38 | 44,39 | 41,79 | 42,34 | -5,07% | 12,00 |
| 31.07.2025 | 43,66 | 45,45 | 42,38 | 44,60 | 2,13% | 40,00 |
| 30.07.2025 | 43,62 | 44,35 | 43,34 | 43,67 | 0,21% | - |
| 29.07.2025 | 44,66 | 44,86 | 43,17 | 43,58 | -2,10% | - |
| 28.07.2025 | 44,74 | 45,10 | 44,22 | 44,52 | 0,02% | - |
| 25.07.2025 | 44,35 | 44,65 | 43,53 | 44,51 | 0,66% | 1.096,00 |
| 24.07.2025 | 43,58 | 44,41 | 43,36 | 44,22 | 1,14% | - |
| 23.07.2025 | 42,96 | 44,15 | 42,90 | 43,72 | 2,22% | - |
| 22.07.2025 | 41,41 | 43,03 | 41,24 | 42,77 | 3,36% | - |
| 21.07.2025 | 42,47 | 42,84 | 41,19 | 41,38 | -2,69% | 12,00 |
| 18.07.2025 | 43,64 | 43,67 | 42,31 | 42,52 | -2,47% | - |
| 17.07.2025 | 42,74 | 43,79 | 42,74 | 43,60 | 2,08% | - |
| 16.07.2025 | 42,87 | 43,39 | 41,47 | 42,71 | -0,77% | - |
| 15.07.2025 | 43,64 | 44,16 | 42,92 | 43,04 | -1,43% | - |
| 14.07.2025 | 44,41 | 44,59 | 43,45 | 43,66 | -2,10% | 3,00 |
| 11.07.2025 | 45,52 | 45,75 | 44,26 | 44,60 | -2,62% | 125,00 |
| 10.07.2025 | 43,52 | 46,79 | 43,44 | 45,80 | 4,89% | 1.528,00 |
| 09.07.2025 | 43,27 | 43,98 | 42,79 | 43,66 | 0,85% | 1.300,00 |
| 08.07.2025 | 41,80 | 43,88 | 41,68 | 43,29 | 3,33% | 240,00 |
| 07.07.2025 | 42,21 | 42,48 | 41,70 | 41,90 | -0,34% | - |
| 04.07.2025 | 42,18 | 42,19 | 41,99 | 42,04 | -0,84% | - |
| 03.07.2025 | 42,39 | 42,92 | 42,20 | 42,40 | 0,24% | - |
| 02.07.2025 | 41,38 | 42,46 | 41,31 | 42,30 | 2,42% | 238,00 |
| 01.07.2025 | 39,58 | 42,41 | 39,24 | 41,30 | 4,24% | 101,00 |
| 30.06.2025 | 40,79 | 40,99 | 39,60 | 39,62 | -2,65% | 184,00 |
| 27.06.2025 | 40,88 | 41,22 | 40,25 | 40,70 | -0,09% | 13,00 |
| 26.06.2025 | 39,51 | 40,78 | 39,36 | 40,73 | 2,98% | - |
| 25.06.2025 | 40,19 | 40,36 | 39,37 | 39,55 | -1,57% | - |
| 24.06.2025 | 38,88 | 40,22 | 38,82 | 40,18 | 3,85% | - |
| 23.06.2025 | 39,46 | 39,77 | 38,05 | 38,69 | -2,09% | - |
| 20.06.2025 | 39,29 | 40,10 | 39,18 | 39,52 | 1,04% | 1,00 |
| 19.06.2025 | 39,51 | 39,53 | 39,11 | 39,11 | -1,07% | - |
| 18.06.2025 | 39,04 | 40,23 | 38,98 | 39,54 | 1,19% | - |
| 17.06.2025 | 40,42 | 40,45 | 38,89 | 39,07 | -3,71% | - |
| 16.06.2025 | 39,86 | 40,77 | 39,83 | 40,58 | 1,96% | - |
| 13.06.2025 | 40,51 | 40,76 | 39,39 | 39,80 | -2,45% | - |
| 12.06.2025 | 41,79 | 41,90 | 40,37 | 40,80 | -3,13% | 6,00 |
| 11.06.2025 | 41,91 | 42,53 | 41,80 | 42,12 | 0,35% | - |
| 10.06.2025 | 41,69 | 42,37 | 41,27 | 41,97 | 0,60% | - |
| 09.06.2025 | 40,61 | 42,18 | 40,58 | 41,72 | 2,36% | - |
| 06.06.2025 | 40,01 | 41,27 | 39,99 | 40,76 | 1,87% | 144,00 |
| 05.06.2025 | 40,11 | 40,53 | 39,35 | 40,01 | -0,39% | - |
| 04.06.2025 | 40,16 | 40,42 | 39,78 | 40,17 | -0,12% | - |
| 03.06.2025 | 38,47 | 40,44 | 38,32 | 40,22 | 4,52% | - |
| 02.06.2025 | 39,40 | 39,52 | 38,00 | 38,48 | -3,05% | 56,00 |
| 30.05.2025 | 40,58 | 40,68 | 39,67 | 39,69 | -1,68% | 100,00 |
| 29.05.2025 | 41,57 | 41,72 | 40,22 | 40,37 | -1,10% | - |
| 28.05.2025 | 41,69 | 41,87 | 40,79 | 40,82 | -2,03% | - |
| 27.05.2025 | 40,18 | 41,71 | 40,15 | 41,66 | 5,15% | 231,00 |
| 26.05.2025 | 39,41 | 39,75 | 39,39 | 39,62 | 0,97% | - |
| 23.05.2025 | 40,46 | 40,56 | 39,17 | 39,24 | -3,40% | 11,00 |
| 22.05.2025 | 40,23 | 40,90 | 40,05 | 40,62 | 0,84% | - |
| 21.05.2025 | 42,40 | 42,50 | 40,15 | 40,28 | -5,71% | - |
| 20.05.2025 | 42,87 | 43,55 | 42,49 | 42,72 | -0,48% | 162,00 |
| 19.05.2025 | 42,63 | 43,12 | 41,88 | 42,93 | -0,35% | - |
| 16.05.2025 | 41,81 | 43,21 | 41,80 | 43,08 | 2,78% | 107,00 |
| 15.05.2025 | 41,74 | 42,12 | 41,49 | 41,91 | -0,47% | - |
| 14.05.2025 | 41,91 | 42,33 | 41,38 | 42,11 | 0,29% | - |
| 13.05.2025 | 40,22 | 42,07 | 40,21 | 41,99 | 3,88% | 700,00 |
| 12.05.2025 | 37,10 | 40,84 | 37,04 | 40,42 | 10,38% | 333,00 |
| 09.05.2025 | 36,28 | 36,93 | 36,05 | 36,62 | 0,87% | - |
| 08.05.2025 | 34,67 | 36,75 | 34,63 | 36,31 | 5,43% | - |
| 07.05.2025 | 34,93 | 35,18 | 33,92 | 34,44 | -1,09% | 1,00 |
| 06.05.2025 | 35,68 | 35,77 | 34,81 | 34,82 | -2,78% | - |
| 05.05.2025 | 34,94 | 36,56 | 34,27 | 35,81 | 1,59% | - |
| 02.05.2025 | 32,14 | 35,70 | 31,91 | 35,25 | 13,49% | 166,00 |
| 30.04.2025 | 31,23 | 31,41 | 30,13 | 31,06 | -0,70% | - |
| 29.04.2025 | 31,45 | 31,68 | 30,70 | 31,28 | -0,22% | - |
| 28.04.2025 | 31,46 | 32,15 | 30,85 | 31,35 | -0,89% | 3,00 |
| 25.04.2025 | 32,08 | 32,12 | 31,30 | 31,63 | -0,94% | - |
| 24.04.2025 | 30,26 | 32,12 | 30,03 | 31,93 | 4,96% | - |
| 23.04.2025 | 30,27 | 32,46 | 30,18 | 30,42 | 2,25% | 29,00 |
| 22.04.2025 | 29,00 | 29,97 | 28,91 | 29,75 | -1,94% | 50,00 |
| 17.04.2025 | 30,26 | 30,89 | 29,50 | 30,34 | 1,35% | - |
| 16.04.2025 | 30,15 | 30,60 | 29,40 | 29,94 | -2,24% | - |
| 15.04.2025 | 31,05 | 31,78 | 30,49 | 30,62 | -1,78% | - |
| 14.04.2025 | 30,86 | 31,55 | 30,60 | 31,18 | 1,17% | - |
| 11.04.2025 | 30,58 | 31,02 | 29,53 | 30,82 | 1,17% | - |
| 10.04.2025 | 33,46 | 33,57 | 29,69 | 30,46 | -9,28% | - |
| 09.04.2025 | 28,58 | 34,22 | 28,35 | 33,58 | 14,40% | - |
| 08.04.2025 | 30,26 | 31,16 | 28,83 | 29,35 | -1,84% | 106,00 |
| 07.04.2025 | 30,13 | 32,28 | 28,81 | 29,90 | -3,95% | 129,00 |
| 04.04.2025 | 32,23 | 32,40 | 29,36 | 31,13 | -4,26% | - |
| 03.04.2025 | 35,30 | 35,38 | 32,27 | 32,52 | -11,92% | 129,00 |
| 02.04.2025 | 35,23 | 37,13 | 34,44 | 36,92 | 4,83% | 1,00 |
| 01.04.2025 | 34,83 | 35,31 | 33,96 | 35,22 | 0,83% | 1,00 |
| 31.03.2025 | 35,49 | 35,54 | 34,16 | 34,93 | -1,69% | 100,00 |
| 28.03.2025 | 37,11 | 37,35 | 35,26 | 35,53 | -4,41% | 151,00 |
| 27.03.2025 | 37,56 | 37,63 | 36,54 | 37,17 | -1,00% | - |
| 26.03.2025 | 37,47 | 38,33 | 37,17 | 37,54 | 0,16% | - |
| 25.03.2025 | 37,83 | 38,23 | 37,05 | 37,48 | -1,12% | - |
| 24.03.2025 | 36,44 | 38,01 | 36,39 | 37,91 | 4,87% | - |
| 21.03.2025 | 36,06 | 36,25 | 35,08 | 36,15 | 0,37% | - |
| 20.03.2025 | 36,47 | 36,78 | 35,95 | 36,01 | -0,95% | - |
| 19.03.2025 | 36,30 | 36,64 | 35,77 | 36,36 | 0,25% | - |