30,640€
0,59%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,58 | 31,02 | 29,53 | 30,67 | 0,69% | - |
| 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% | - |
| 18.03.2025 | 36,21 | 36,50 | 35,58 | 36,27 | 0,03% | 62,00 |
| 17.03.2025 | 36,92 | 37,01 | 35,48 | 36,26 | -2,13% | 3,00 |
| 14.03.2025 | 36,26 | 37,38 | 36,05 | 37,05 | 2,58% | - |
| 13.03.2025 | 36,36 | 36,87 | 35,39 | 36,12 | -0,66% | - |
| 12.03.2025 | 37,10 | 37,72 | 35,98 | 36,36 | -1,93% | 85,00 |
| 11.03.2025 | 37,52 | 37,54 | 35,73 | 37,07 | -1,42% | - |
| 10.03.2025 | 37,68 | 38,89 | 37,08 | 37,61 | -0,59% | - |
| 07.03.2025 | 37,20 | 38,03 | 36,82 | 37,83 | 0,99% | - |
| 06.03.2025 | 36,18 | 38,04 | 35,52 | 37,46 | 3,41% | 25,00 |
| 05.03.2025 | 35,61 | 36,48 | 35,02 | 36,23 | 2,06% | 26,00 |
| 04.03.2025 | 36,58 | 36,58 | 34,38 | 35,50 | -2,85% | - |
| 03.03.2025 | 39,15 | 39,28 | 36,46 | 36,54 | -6,68% | 284,00 |
| 28.02.2025 | 39,78 | 40,26 | 38,71 | 39,15 | -1,32% | 80,00 |
| 27.02.2025 | 40,58 | 41,01 | 39,66 | 39,68 | -1,96% | 4,00 |
| 26.02.2025 | 40,35 | 41,42 | 40,27 | 40,47 | 0,73% | 11,00 |
| 25.02.2025 | 40,04 | 40,90 | 39,69 | 40,18 | 0,19% | - |
| 24.02.2025 | 41,30 | 41,67 | 40,03 | 40,10 | -2,91% | - |
| 21.02.2025 | 43,44 | 44,20 | 41,12 | 41,30 | -4,83% | 30,00 |
| 20.02.2025 | 45,16 | 45,30 | 43,15 | 43,40 | -4,16% | 85,00 |
| 19.02.2025 | 45,52 | 45,67 | 44,67 | 45,28 | -0,63% | 194,00 |
| 18.02.2025 | 43,63 | 45,76 | 43,48 | 45,57 | 4,65% | 57,00 |
| 17.02.2025 | 43,44 | 43,76 | 43,40 | 43,54 | 0,28% | 57,00 |
| 14.02.2025 | 43,01 | 43,57 | 42,72 | 43,42 | 1,13% | - |
| 13.02.2025 | 43,09 | 43,34 | 42,52 | 42,94 | -0,37% | 83,00 |
| 12.02.2025 | 43,98 | 43,99 | 42,33 | 43,10 | -1,98% | 3,00 |
| 11.02.2025 | 43,17 | 44,11 | 42,35 | 43,97 | 1,89% | 621,00 |
| 10.02.2025 | 43,46 | 43,76 | 41,92 | 43,15 | -0,16% | - |
| 07.02.2025 | 44,80 | 45,07 | 42,56 | 43,22 | -3,58% | - |
| 06.02.2025 | 46,26 | 48,19 | 43,95 | 44,83 | -2,33% | 1.144,00 |
| 05.02.2025 | 45,46 | 46,18 | 45,34 | 45,90 | 0,42% | - |
| 04.02.2025 | 44,60 | 45,81 | 44,18 | 45,71 | 2,19% | - |
| 03.02.2025 | 46,26 | 46,59 | 43,86 | 44,73 | -3,57% | 1,00 |
| 31.01.2025 | 47,23 | 47,41 | 45,81 | 46,38 | -1,43% | - |
| 30.01.2025 | 45,65 | 48,17 | 45,38 | 47,06 | 3,24% | - |
| 29.01.2025 | 45,14 | 45,94 | 45,04 | 45,58 | 0,91% | - |
| 28.01.2025 | 46,40 | 46,93 | 44,73 | 45,17 | -2,44% | 63,00 |
| 27.01.2025 | 46,32 | 46,55 | 45,40 | 46,30 | -0,52% | - |
| 24.01.2025 | 46,74 | 46,95 | 45,98 | 46,54 | -0,78% | - |
| 23.01.2025 | 46,69 | 47,40 | 46,48 | 46,91 | 0,58% | 10,00 |
| 22.01.2025 | 46,97 | 47,07 | 46,35 | 46,64 | -0,59% | 30,00 |
| 21.01.2025 | 45,64 | 46,92 | 45,58 | 46,91 | 3,12% | 432,00 |
| 20.01.2025 | 45,82 | 45,86 | 45,43 | 45,49 | -0,90% | 19,00 |
| 17.01.2025 | 46,19 | 46,86 | 45,61 | 45,91 | -0,62% | - |
| 16.01.2025 | 45,64 | 46,24 | 45,35 | 46,19 | 1,36% | 1,00 |
| 15.01.2025 | 44,58 | 45,83 | 44,50 | 45,57 | 2,47% | 6,00 |
| 14.01.2025 | 43,86 | 45,22 | 43,35 | 44,47 | 1,19% | 104,00 |
| 13.01.2025 | 43,00 | 43,95 | 42,79 | 43,95 | 2,34% | 52,00 |
| 10.01.2025 | 43,72 | 43,76 | 42,75 | 42,94 | -1,49% | 10,00 |
| 09.01.2025 | 43,56 | 43,64 | 43,47 | 43,59 | 0,18% | - |
| 08.01.2025 | 44,29 | 44,53 | 43,17 | 43,51 | -1,58% | - |
| 07.01.2025 | 43,42 | 44,22 | 43,29 | 44,21 | 1,62% | - |
| 06.01.2025 | 44,36 | 45,01 | 43,40 | 43,51 | -1,63% | 43,00 |
| 03.01.2025 | 43,40 | 44,29 | 43,03 | 44,23 | 2,01% | 1,00 |
| 02.01.2025 | 44,68 | 45,27 | 42,97 | 43,36 | 0,99% | 153,00 |
| 30.12.2024 | 43,29 | 43,36 | 42,89 | 42,93 | -0,96% | 113,00 |
| 27.12.2024 | 43,97 | 44,15 | 43,06 | 43,35 | -0,41% | 50,00 |
| 23.12.2024 | 43,31 | 43,62 | 42,73 | 43,53 | 0,92% | 78,00 |
| 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% | - |