45,965€
-1,79%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 46,74 | 46,93 | 46,20 | 46,33 | -1,03% | - |
| 15.10.2025 | 46,72 | 47,76 | 46,38 | 46,81 | -0,32% | - |
| 14.10.2025 | 45,08 | 46,96 | 44,81 | 46,96 | 3,75% | - |
| 13.10.2025 | 43,85 | 45,60 | 43,77 | 45,26 | 3,06% | - |
| 10.10.2025 | 46,87 | 46,99 | 43,83 | 43,92 | -7,41% | 30,00 |
| 09.10.2025 | 46,60 | 47,93 | 46,51 | 47,43 | 1,89% | - |
| 08.10.2025 | 45,37 | 46,94 | 44,86 | 46,55 | 2,85% | 3,00 |
| 07.10.2025 | 45,72 | 46,50 | 44,92 | 45,26 | -0,76% | - |
| 06.10.2025 | 44,94 | 46,06 | 44,79 | 45,61 | 1,77% | - |
| 03.10.2025 | 44,71 | 45,30 | 44,57 | 44,81 | 0,35% | - |
| 02.10.2025 | 44,07 | 44,86 | 43,86 | 44,66 | 1,27% | - |
| 01.10.2025 | 43,43 | 44,39 | 43,25 | 44,10 | 1,18% | - |
| 30.09.2025 | 43,61 | 43,83 | 42,86 | 43,58 | -0,21% | - |
| 29.09.2025 | 44,28 | 44,60 | 43,30 | 43,67 | -0,33% | 15,00 |
| 26.09.2025 | 43,36 | 43,98 | 43,26 | 43,82 | 0,90% | - |
| 25.09.2025 | 44,12 | 44,18 | 43,03 | 43,43 | -1,31% | - |
| 24.09.2025 | 43,99 | 44,51 | 43,77 | 44,00 | -0,07% | 7,00 |
| 23.09.2025 | 44,08 | 45,70 | 43,81 | 44,03 | -0,31% | - |
| 22.09.2025 | 44,21 | 44,22 | 43,28 | 44,17 | -0,21% | - |
| 19.09.2025 | 45,32 | 45,60 | 44,26 | 44,26 | -2,12% | - |
| 18.09.2025 | 44,73 | 45,69 | 44,43 | 45,22 | 1,40% | - |
| 17.09.2025 | 44,65 | 46,13 | 44,30 | 44,60 | -0,08% | 19,00 |
| 16.09.2025 | 45,71 | 45,72 | 43,91 | 44,63 | -1,80% | - |
| 15.09.2025 | 45,00 | 45,82 | 44,83 | 45,45 | 1,17% | - |
| 12.09.2025 | 45,38 | 45,48 | 44,71 | 44,93 | -1,21% | - |
| 11.09.2025 | 44,95 | 45,79 | 44,70 | 45,48 | 1,90% | - |
| 10.09.2025 | 43,69 | 44,96 | 43,46 | 44,63 | 1,69% | - |
| 09.09.2025 | 44,78 | 44,95 | 43,47 | 43,89 | -1,25% | 19,00 |
| 08.09.2025 | 45,21 | 45,28 | 43,96 | 44,44 | -1,56% | - |
| 05.09.2025 | 44,27 | 45,41 | 43,80 | 45,15 | 1,90% | - |
| 04.09.2025 | 42,23 | 44,31 | 42,20 | 44,31 | 4,79% | 51,00 |
| 03.09.2025 | 42,73 | 42,96 | 41,79 | 42,28 | -1,34% | - |
| 02.09.2025 | 42,67 | 43,09 | 41,87 | 42,86 | 0,34% | 14,00 |
| 01.09.2025 | 42,63 | 42,72 | 42,54 | 42,71 | -0,08% | - |
| 29.08.2025 | 43,65 | 44,48 | 42,24 | 42,75 | -4,18% | - |
| 28.08.2025 | 45,25 | 45,39 | 44,17 | 44,61 | -1,41% | 43,00 |
| 27.08.2025 | 44,57 | 45,30 | 44,35 | 45,25 | 1,69% | - |
| 26.08.2025 | 43,92 | 44,73 | 43,61 | 44,50 | 1,11% | - |
| 25.08.2025 | 44,06 | 44,17 | 43,45 | 44,01 | 0,01% | - |
| 22.08.2025 | 41,75 | 44,24 | 41,62 | 44,01 | 5,63% | - |
| 21.08.2025 | 42,66 | 42,72 | 41,58 | 41,66 | -2,24% | - |
| 20.08.2025 | 43,61 | 43,68 | 42,23 | 42,62 | -2,42% | 165,00 |
| 19.08.2025 | 43,25 | 44,32 | 43,17 | 43,67 | 0,90% | - |
| 18.08.2025 | 42,99 | 43,37 | 42,81 | 43,28 | 0,78% | 1,00 |
| 15.08.2025 | 44,73 | 44,75 | 42,87 | 42,95 | -3,45% | 3,00 |
| 14.08.2025 | 44,87 | 45,01 | 43,64 | 44,48 | -1,03% | - |
| 13.08.2025 | 43,33 | 44,97 | 43,28 | 44,95 | 3,66% | 330,00 |
| 12.08.2025 | 41,78 | 43,74 | 41,73 | 43,36 | 3,72% | 50,00 |
| 11.08.2025 | 41,56 | 42,04 | 41,38 | 41,81 | 0,18% | - |
| 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 |