46,900€
3,99%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,40 | 47,10 | 44,90 | 46,90 | 3,99% | - |
| 19.10.2026 | 45,60 | 45,70 | 44,90 | 45,10 | -0,88% | - |
| 16.10.2026 | 46,90 | 47,50 | 45,30 | 45,50 | -2,36% | 1,00 |
| 15.10.2026 | 46,60 | 46,70 | 46,50 | 46,60 | -1,06% | - |
| 14.10.2026 | 47,70 | 47,70 | 47,00 | 47,10 | 1,29% | - |
| 13.10.2026 | 46,20 | 46,50 | 45,50 | 46,50 | 1,75% | - |
| 12.10.2026 | 45,30 | 46,50 | 45,20 | 45,70 | 1,11% | - |
| 09.10.2026 | 46,80 | 46,80 | 44,90 | 45,20 | -3,00% | - |
| 08.10.2026 | 48,20 | 48,30 | 46,40 | 46,60 | -7,54% | - |
| 07.10.2026 | 50,50 | 50,75 | 50,40 | 50,40 | -1,66% | - |
| 06.10.2026 | 51,00 | 51,75 | 50,75 | 51,25 | 1,49% | - |
| 05.10.2026 | 50,75 | 51,00 | 50,50 | 50,50 | 1,61% | - |
| 02.10.2026 | 49,00 | 50,25 | 48,40 | 49,70 | 2,05% | 1,00 |
| 01.10.2026 | 46,70 | 48,90 | 45,50 | 48,70 | 4,28% | - |
| 30.09.2026 | 47,20 | 47,60 | 46,40 | 46,70 | -0,85% | - |
| 29.09.2026 | 48,80 | 49,20 | 46,90 | 47,10 | -3,09% | - |
| 28.09.2026 | 50,15 | 50,15 | 48,20 | 48,60 | -2,61% | - |
| 25.09.2026 | 49,60 | 50,75 | 49,60 | 49,90 | 0,20% | - |
| 24.09.2026 | 51,00 | 51,25 | 49,60 | 49,80 | -3,77% | 1,00 |
| 23.09.2026 | 51,00 | 51,75 | 50,25 | 51,75 | 0,98% | 6,00 |
| 22.09.2026 | 51,25 | 52,75 | 51,25 | 51,25 | -1,44% | 1,00 |
| 21.09.2026 | 51,75 | 52,25 | 51,50 | 52,00 | 2,46% | - |
| 17.09.2026 | 51,75 | 53,25 | 50,75 | 50,75 | 0,50% | - |
| 16.09.2026 | 50,75 | 50,75 | 50,50 | 50,50 | -0,49% | - |
| 15.09.2026 | 50,50 | 50,75 | 50,25 | 50,75 | -1,93% | 4,00 |
| 11.09.2026 | 51,75 | 52,00 | 51,50 | 51,75 | -2,82% | - |
| 10.09.2026 | 53,25 | 53,50 | 53,00 | 53,25 | -0,47% | - |
| 09.09.2026 | 54,00 | 54,00 | 53,50 | 53,50 | -1,38% | - |
| 08.09.2026 | 54,25 | 54,75 | 54,25 | 54,25 | 0,46% | - |
| 07.09.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -0,46% | - |
| 04.09.2026 | 54,00 | 55,00 | 54,00 | 54,25 | 1,88% | - |
| 03.09.2026 | 53,25 | 53,50 | 53,25 | 53,25 | 4,93% | - |
| 02.09.2026 | 51,00 | 51,25 | 50,75 | 50,75 | -4,69% | - |
| 01.09.2026 | 55,00 | 55,00 | 52,75 | 53,25 | -2,74% | 2,00 |
| 31.08.2026 | 55,00 | 55,00 | 54,75 | 54,75 | -0,90% | - |
| 28.08.2026 | 55,50 | 56,00 | 54,25 | 55,25 | -1,78% | - |
| 27.08.2026 | 56,25 | 56,25 | 56,00 | 56,25 | 0,90% | - |
| 26.08.2026 | 56,00 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 25.08.2026 | 56,50 | 57,00 | 56,50 | 56,75 | 0,89% | - |
| 24.08.2026 | 57,50 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 21.08.2026 | 55,25 | 57,75 | 55,00 | 57,25 | 3,62% | - |
| 20.08.2026 | 55,25 | 55,50 | 55,25 | 55,25 | 0,00% | - |
| 19.08.2026 | 55,50 | 56,00 | 54,75 | 55,25 | -0,90% | - |
| 18.08.2026 | 58,00 | 58,00 | 55,75 | 55,75 | -4,29% | 1,00 |
| 17.08.2026 | 59,00 | 59,00 | 57,50 | 58,25 | -0,43% | 2,00 |
| 14.08.2026 | 57,00 | 58,75 | 57,00 | 58,50 | -1,27% | - |
| 13.08.2026 | 59,25 | 59,50 | 59,00 | 59,25 | 0,42% | - |
| 12.08.2026 | 58,75 | 59,50 | 58,50 | 59,00 | 3,06% | - |
| 11.08.2026 | 57,25 | 57,50 | 57,25 | 57,25 | -0,87% | - |
| 10.08.2026 | 59,00 | 59,50 | 57,25 | 57,75 | 1,32% | 1,00 |
| 07.08.2026 | 56,50 | 57,50 | 56,50 | 57,00 | -0,44% | 79,00 |
| 06.08.2026 | 57,25 | 57,75 | 57,25 | 57,25 | 0,88% | - |
| 04.08.2026 | 56,50 | 59,75 | 56,00 | 56,75 | 0,89% | - |
| 03.08.2026 | 55,00 | 56,25 | 54,00 | 56,25 | 2,74% | 1,00 |
| 31.07.2026 | 54,25 | 56,25 | 54,00 | 54,75 | 2,34% | 10,00 |
| 30.07.2026 | 57,75 | 58,50 | 53,00 | 53,50 | -7,76% | - |
| 29.07.2026 | 60,00 | 60,50 | 55,75 | 58,00 | -3,73% | - |
| 28.07.2026 | 61,00 | 61,25 | 59,00 | 60,25 | -2,43% | 10,00 |
| 27.07.2026 | 61,75 | 62,00 | 61,50 | 61,75 | 2,92% | - |
| 24.07.2026 | 60,50 | 60,50 | 60,00 | 60,00 | -1,23% | - |
| 23.07.2026 | 59,50 | 60,75 | 59,00 | 60,75 | 7,52% | - |
| 22.07.2026 | 56,75 | 57,00 | 56,00 | 56,50 | -2,16% | - |
| 21.07.2026 | 55,50 | 57,75 | 55,25 | 57,75 | 0,43% | 89,00 |
| 20.07.2026 | 57,25 | 58,50 | 57,00 | 57,50 | 0,44% | 1,00 |
| 17.07.2026 | 56,50 | 57,50 | 56,50 | 57,25 | -0,87% | 1,00 |
| 16.07.2026 | 57,25 | 58,00 | 55,00 | 57,75 | 0,87% | - |
| 14.07.2026 | 57,50 | 57,50 | 57,00 | 57,25 | -2,97% | - |
| 13.07.2026 | 59,50 | 59,50 | 58,50 | 59,00 | -0,42% | - |
| 10.07.2026 | 56,25 | 59,75 | 56,25 | 59,25 | 3,04% | - |
| 09.07.2026 | 56,25 | 57,50 | 56,00 | 57,50 | 3,14% | - |
| 08.07.2026 | 58,00 | 58,00 | 55,75 | 55,75 | -6,30% | 35,00 |
| 07.07.2026 | 61,00 | 61,00 | 59,50 | 59,50 | -2,46% | - |
| 06.07.2026 | 59,50 | 61,25 | 59,50 | 61,00 | 3,83% | 519,00 |
| 02.07.2026 | 60,00 | 61,50 | 58,75 | 58,75 | -3,69% | - |
| 01.07.2026 | 63,25 | 64,00 | 60,75 | 61,00 | -5,43% | 1,00 |
| 30.06.2026 | 64,75 | 64,75 | 64,00 | 64,50 | 1,98% | 167,00 |
| 29.06.2026 | 63,25 | 63,50 | 62,50 | 63,25 | -1,94% | 2,00 |
| 26.06.2026 | 65,25 | 65,50 | 63,75 | 64,50 | 0,39% | - |
| 25.06.2026 | 61,75 | 65,75 | 61,50 | 64,25 | 5,33% | 200,00 |
| 24.06.2026 | 60,00 | 62,25 | 59,50 | 61,00 | 1,24% | 1,00 |
| 23.06.2026 | 59,25 | 61,75 | 58,25 | 60,25 | 3,88% | 409,00 |
| 19.06.2026 | 58,25 | 58,50 | 58,00 | 58,00 | 2,20% | - |
| 18.06.2026 | 56,00 | 57,00 | 56,00 | 56,75 | -0,87% | 249,00 |
| 17.06.2026 | 56,75 | 57,75 | 56,25 | 57,25 | 1,78% | - |
| 15.06.2026 | 55,50 | 57,25 | 55,50 | 56,25 | 3,69% | - |
| 11.06.2026 | 51,50 | 54,25 | 51,50 | 54,25 | -2,69% | - |
| 09.06.2026 | 54,25 | 56,75 | 53,75 | 55,75 | 1,83% | 365,00 |
| 08.06.2026 | 52,25 | 54,75 | 52,00 | 54,75 | 3,79% | 200,00 |
| 05.06.2026 | 54,00 | 54,00 | 52,75 | 52,75 | 0,48% | - |
| 03.06.2026 | 52,75 | 52,75 | 52,50 | 52,50 | 5,11% | - |
| 02.06.2026 | 49,70 | 49,95 | 49,60 | 49,95 | 0,10% | - |
| 01.06.2026 | 50,50 | 50,50 | 47,90 | 49,90 | -2,16% | 3,00 |
| 29.05.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 0,49% | - |
| 28.05.2026 | 51,00 | 51,25 | 49,60 | 50,75 | -0,49% | - |
| 27.05.2026 | 51,00 | 51,25 | 51,00 | 51,00 | 2,62% | - |
| 26.05.2026 | 49,80 | 49,80 | 49,70 | 49,70 | -0,70% | - |
| 25.05.2026 | 49,95 | 50,05 | 49,95 | 50,05 | 1,11% | - |
| 20.05.2026 | 47,80 | 49,80 | 47,70 | 49,50 | 5,10% | - |
| 19.05.2026 | 49,70 | 49,70 | 47,00 | 47,10 | -5,61% | - |
| 18.05.2026 | 51,50 | 52,00 | 49,80 | 49,90 | -7,16% | - |