43,885€
-1,91%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,85 | 45,05 | 43,61 | 43,90 | -1,66% | - |
| 11.12.2025 | 44,25 | 45,10 | 44,03 | 44,64 | 0,36% | 6,00 |
| 10.12.2025 | 42,70 | 44,58 | 42,19 | 44,48 | 5,45% | - |
| 09.12.2025 | 42,37 | 43,08 | 42,09 | 42,18 | -0,47% | - |
| 08.12.2025 | 42,75 | 43,31 | 42,36 | 42,38 | -0,97% | 2,00 |
| 05.12.2025 | 43,15 | 43,42 | 42,61 | 42,80 | -1,18% | - |
| 04.12.2025 | 42,68 | 43,50 | 42,09 | 43,31 | 1,91% | - |
| 03.12.2025 | 40,02 | 43,03 | 39,79 | 42,50 | 5,70% | - |
| 02.12.2025 | 39,21 | 40,34 | 39,17 | 40,21 | 2,03% | - |
| 01.12.2025 | 39,68 | 40,04 | 39,17 | 39,41 | -1,35% | 176,00 |
| 28.11.2025 | 39,58 | 40,18 | 39,54 | 39,95 | 1,20% | - |
| 27.11.2025 | 39,47 | 39,55 | 39,33 | 39,47 | 0,06% | 100,00 |
| 26.11.2025 | 39,67 | 39,88 | 39,12 | 39,45 | -0,53% | 224,00 |
| 25.11.2025 | 39,11 | 39,86 | 38,75 | 39,66 | 0,97% | 375,00 |
| 24.11.2025 | 37,63 | 39,34 | 37,45 | 39,28 | 4,54% | - |
| 21.11.2025 | 36,32 | 38,18 | 36,20 | 37,57 | 1,55% | - |
| 20.11.2025 | 37,94 | 38,51 | 36,82 | 37,00 | -1,70% | - |
| 19.11.2025 | 38,09 | 38,79 | 37,55 | 37,64 | -1,21% | - |
| 18.11.2025 | 37,77 | 38,49 | 37,57 | 38,10 | 1,11% | - |
| 17.11.2025 | 39,44 | 39,80 | 37,67 | 37,68 | -3,93% | - |
| 14.11.2025 | 39,23 | 40,12 | 38,46 | 39,22 | 0,10% | 73,00 |
| 13.11.2025 | 39,65 | 39,74 | 38,92 | 39,18 | -0,90% | - |
| 12.11.2025 | 38,65 | 40,16 | 38,61 | 39,53 | 2,82% | 13,00 |
| 11.11.2025 | 39,44 | 39,56 | 38,42 | 38,45 | -2,36% | 466,00 |
| 10.11.2025 | 39,72 | 40,15 | 38,97 | 39,38 | -1,08% | 175,00 |
| 07.11.2025 | 40,16 | 40,17 | 38,56 | 39,81 | -0,40% | - |
| 06.11.2025 | 40,77 | 41,00 | 39,89 | 39,97 | -2,52% | - |
| 05.11.2025 | 40,95 | 41,69 | 40,22 | 41,00 | 0,16% | 70,00 |
| 04.11.2025 | 39,73 | 41,37 | 39,44 | 40,94 | 2,22% | 87,00 |
| 03.11.2025 | 39,88 | 40,11 | 38,22 | 40,05 | 0,89% | 23,00 |
| 31.10.2025 | 40,79 | 40,90 | 39,04 | 39,69 | -4,11% | - |
| 30.10.2025 | 48,17 | 48,25 | 38,97 | 41,39 | -14,06% | 160,00 |
| 29.10.2025 | 49,08 | 49,96 | 47,87 | 48,16 | -1,32% | - |
| 28.10.2025 | 50,07 | 50,57 | 48,74 | 48,81 | -2,33% | 100,00 |
| 27.10.2025 | 48,80 | 50,35 | 48,80 | 49,97 | 2,60% | 103,00 |
| 24.10.2025 | 49,04 | 49,22 | 48,25 | 48,71 | -0,14% | - |
| 23.10.2025 | 45,55 | 48,78 | 45,43 | 48,78 | 7,07% | - |
| 22.10.2025 | 47,41 | 47,51 | 45,44 | 45,56 | -3,82% | 640,00 |
| 21.10.2025 | 47,36 | 48,43 | 47,14 | 47,37 | 0,04% | 92,00 |
| 20.10.2025 | 45,57 | 47,53 | 45,52 | 47,35 | 4,18% | - |
| 17.10.2025 | 46,22 | 46,73 | 44,91 | 45,45 | -1,36% | 107,00 |
| 16.10.2025 | 46,74 | 46,93 | 45,87 | 46,07 | -1,57% | - |
| 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% | - |