44,545€
-2,94%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 46,26 | 48,19 | 43,95 | 44,55 | -2,94% | 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% | - |
| 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% | - |