40,700$
-1,57%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,36 | 41,97 | 40,13 | 40,70 | -1,57% | 1.585.125,00 |
| 27.02.2025 | 42,10 | 42,73 | 41,24 | 41,35 | -2,52% | 678.828,00 |
| 26.02.2025 | 42,48 | 43,44 | 42,22 | 42,42 | 0,40% | 647.457,00 |
| 25.02.2025 | 42,43 | 42,97 | 41,68 | 42,25 | 0,81% | 839.288,00 |
| 24.02.2025 | 43,18 | 43,81 | 41,87 | 41,91 | -2,94% | 998.247,00 |
| 21.02.2025 | 46,34 | 46,34 | 43,01 | 43,18 | -5,24% | 876.916,00 |
| 20.02.2025 | 47,14 | 47,41 | 45,30 | 45,57 | -3,45% | 733.662,00 |
| 19.02.2025 | 46,93 | 47,64 | 46,50 | 47,20 | -0,76% | 646.958,00 |
| 18.02.2025 | 45,75 | 47,82 | 45,34 | 47,56 | 4,48% | 965.596,00 |
| 14.02.2025 | 45,50 | 45,76 | 45,05 | 45,52 | 1,31% | 711.603,00 |
| 13.02.2025 | 45,01 | 45,10 | 44,21 | 44,93 | 0,11% | 871.128,00 |
| 12.02.2025 | 44,43 | 45,04 | 44,08 | 44,88 | -1,51% | 955.101,00 |
| 11.02.2025 | 44,07 | 45,74 | 43,53 | 45,57 | 2,20% | 815.909,00 |
| 10.02.2025 | 44,92 | 44,98 | 43,23 | 44,59 | -0,36% | 1.338.044,00 |
| 07.02.2025 | 46,60 | 46,72 | 43,88 | 44,75 | -3,80% | 1.885.357,00 |
| 06.02.2025 | 47,05 | 50,00 | 45,52 | 46,52 | -3,06% | 1.592.687,00 |
| 05.02.2025 | 47,51 | 48,11 | 47,34 | 47,99 | 1,31% | 1.491.034,00 |
| 04.02.2025 | 46,18 | 47,57 | 46,12 | 47,37 | 3,00% | 635.915,00 |
| 03.02.2025 | 46,55 | 47,00 | 45,00 | 45,99 | -4,37% | 926.601,00 |
| 31.01.2025 | 48,82 | 48,82 | 47,50 | 48,09 | -1,80% | 922.345,00 |
| 30.01.2025 | 48,21 | 50,25 | 47,85 | 48,97 | 3,18% | 967.467,00 |
| 29.01.2025 | 46,89 | 47,86 | 46,82 | 47,46 | 0,72% | 657.173,00 |
| 28.01.2025 | 48,18 | 48,34 | 46,60 | 47,12 | -3,01% | 617.876,00 |
| 27.01.2025 | 48,41 | 48,91 | 47,59 | 48,58 | -0,53% | 682.669,00 |
| 24.01.2025 | 48,68 | 49,37 | 48,21 | 48,84 | -0,12% | 470.837,00 |
| 23.01.2025 | 48,75 | 49,36 | 48,52 | 48,90 | 0,58% | 494.886,00 |
| 22.01.2025 | 48,94 | 48,98 | 48,30 | 48,62 | -0,53% | 450.979,00 |
| 21.01.2025 | 47,83 | 48,90 | 47,46 | 48,88 | 3,54% | 641.219,00 |
| 17.01.2025 | 48,19 | 48,23 | 46,85 | 47,21 | -0,51% | 699.253,00 |
| 16.01.2025 | 47,10 | 47,63 | 46,72 | 47,45 | 1,19% | 559.444,00 |
| 15.01.2025 | 47,26 | 47,46 | 46,56 | 46,89 | 2,25% | 511.386,00 |
| 14.01.2025 | 45,58 | 45,97 | 44,56 | 45,86 | 2,16% | 761.763,00 |
| 13.01.2025 | 43,88 | 44,90 | 43,50 | 44,89 | 2,05% | 680.779,00 |
| 10.01.2025 | 44,31 | 44,87 | 43,79 | 43,99 | -2,09% | 572.453,00 |
| 08.01.2025 | 44,87 | 45,10 | 44,34 | 44,93 | -1,84% | 704.092,00 |
| 07.01.2025 | 45,20 | 45,81 | 44,89 | 45,77 | 1,31% | 594.313,00 |
| 06.01.2025 | 46,25 | 46,80 | 45,09 | 45,18 | -1,25% | 512.704,00 |
| 03.01.2025 | 44,72 | 45,75 | 44,24 | 45,75 | 2,76% | 783.893,00 |
| 02.01.2025 | 46,50 | 46,63 | 44,05 | 44,52 | -3,68% | 637.668,00 |
| 31.12.2024 | 45,37 | 46,23 | 45,37 | 46,22 | 2,23% | 787.895,00 |
| 30.12.2024 | 44,88 | 45,62 | 44,55 | 45,21 | -0,04% | 530.357,00 |
| 27.12.2024 | 45,47 | 46,08 | 44,85 | 45,23 | -1,24% | 443.543,00 |
| 26.12.2024 | 44,94 | 45,94 | 44,77 | 45,80 | 1,10% | 413.675,00 |
| 24.12.2024 | 45,15 | 45,38 | 44,79 | 45,30 | 0,02% | 290.079,00 |
| 23.12.2024 | 44,79 | 45,40 | 44,43 | 45,29 | 0,49% | 813.433,00 |
| 20.12.2024 | 44,64 | 46,13 | 44,60 | 45,07 | -0,29% | 2.437.974,00 |
| 19.12.2024 | 46,17 | 46,48 | 44,92 | 45,20 | -1,27% | 840.545,00 |
| 18.12.2024 | 47,80 | 48,30 | 45,22 | 45,78 | -3,19% | 1.298.387,00 |
| 17.12.2024 | 48,71 | 48,83 | 46,90 | 47,29 | -1,77% | 1.137.312,00 |
| 16.12.2024 | 49,89 | 50,27 | 47,92 | 48,14 | -2,85% | 1.046.466,00 |
| 13.12.2024 | 50,45 | 50,98 | 49,42 | 49,55 | -2,15% | 794.539,00 |
| 12.12.2024 | 50,68 | 51,13 | 49,99 | 50,64 | -0,08% | 682.205,00 |
| 11.12.2024 | 51,31 | 51,58 | 50,64 | 50,68 | 0,12% | 543.620,00 |
| 10.12.2024 | 52,02 | 52,30 | 50,54 | 50,62 | -3,65% | 730.150,00 |
| 09.12.2024 | 53,73 | 54,61 | 52,46 | 52,54 | -0,76% | 612.058,00 |
| 06.12.2024 | 53,81 | 53,94 | 52,29 | 52,94 | -0,40% | 514.828,00 |
| 05.12.2024 | 55,61 | 55,88 | 52,95 | 53,15 | -4,48% | 642.374,00 |
| 04.12.2024 | 55,25 | 55,82 | 54,67 | 55,64 | 0,87% | 603.018,00 |
| 03.12.2024 | 55,31 | 55,91 | 54,61 | 55,16 | -0,14% | 843.340,00 |
| 02.12.2024 | 54,34 | 55,69 | 53,96 | 55,24 | 0,82% | 518.262,00 |
| 29.11.2024 | 55,04 | 55,53 | 54,48 | 54,79 | 0,96% | 333.683,00 |
| 27.11.2024 | 54,53 | 55,57 | 53,90 | 54,27 | -0,06% | 461.645,00 |
| 26.11.2024 | 55,07 | 55,40 | 54,10 | 54,30 | -3,07% | 695.857,00 |
| 25.11.2024 | 54,64 | 56,64 | 54,49 | 56,02 | 4,13% | 737.995,00 |
| 22.11.2024 | 52,77 | 54,14 | 52,41 | 53,80 | 3,18% | 480.538,00 |
| 20.11.2024 | 51,61 | 52,18 | 51,25 | 52,14 | 1,44% | 526.654,00 |
| 19.11.2024 | 51,60 | 52,09 | 51,35 | 51,40 | -1,66% | 538.091,00 |
| 18.11.2024 | 52,17 | 53,04 | 51,93 | 52,27 | 0,56% | 573.772,00 |
| 15.11.2024 | 53,01 | 53,30 | 51,75 | 51,98 | -1,12% | 475.238,00 |
| 14.11.2024 | 51,78 | 53,04 | 51,78 | 52,57 | 1,88% | 583.851,00 |
| 13.11.2024 | 53,36 | 53,87 | 51,56 | 51,60 | -3,06% | 620.628,00 |
| 12.11.2024 | 55,37 | 55,52 | 53,14 | 53,23 | -4,23% | 726.767,00 |
| 11.11.2024 | 56,40 | 56,53 | 55,41 | 55,58 | -0,27% | 555.126,00 |
| 08.11.2024 | 55,87 | 56,30 | 54,95 | 55,73 | -1,08% | 939.850,00 |
| 07.11.2024 | 58,17 | 58,29 | 56,30 | 56,34 | -3,87% | 715.484,00 |
| 06.11.2024 | 56,24 | 58,66 | 55,84 | 58,61 | 12,00% | 1.171.434,00 |
| 05.11.2024 | 50,85 | 52,55 | 50,25 | 52,33 | 2,17% | 721.269,00 |
| 04.11.2024 | 50,90 | 52,13 | 50,74 | 51,22 | -0,37% | 509.512,00 |
| 01.11.2024 | 52,20 | 52,88 | 51,26 | 51,41 | -0,58% | 592.733,00 |
| 31.10.2024 | 51,54 | 52,15 | 50,31 | 51,71 | 0,35% | 912.736,00 |
| 30.10.2024 | 52,25 | 53,05 | 51,06 | 51,53 | -5,03% | 1.865.672,00 |
| 29.10.2024 | 55,39 | 55,89 | 54,09 | 54,26 | -2,16% | 1.386.398,00 |
| 28.10.2024 | 54,31 | 55,68 | 54,31 | 55,46 | 3,14% | 858.469,00 |
| 25.10.2024 | 53,07 | 53,85 | 52,64 | 53,77 | 1,55% | 657.488,00 |
| 24.10.2024 | 52,90 | 53,25 | 52,08 | 52,95 | 0,11% | 603.309,00 |
| 23.10.2024 | 53,85 | 54,18 | 52,53 | 52,89 | -2,09% | 598.479,00 |
| 22.10.2024 | 53,78 | 55,03 | 53,60 | 54,02 | 0,17% | 493.633,00 |
| 21.10.2024 | 56,27 | 56,27 | 53,89 | 53,93 | -3,94% | 564.394,00 |
| 18.10.2024 | 56,72 | 56,72 | 55,81 | 56,14 | -0,37% | 308.728,00 |
| 17.10.2024 | 56,02 | 56,56 | 55,31 | 56,35 | 0,70% | 389.898,00 |
| 16.10.2024 | 56,23 | 57,48 | 55,94 | 55,96 | 0,41% | 466.304,00 |
| 15.10.2024 | 55,20 | 56,75 | 55,03 | 55,73 | 0,61% | 662.971,00 |
| 14.10.2024 | 55,06 | 55,62 | 54,67 | 55,39 | -0,16% | 648.675,00 |
| 11.10.2024 | 53,09 | 55,52 | 53,09 | 55,48 | 4,46% | 847.050,00 |
| 10.10.2024 | 52,49 | 53,57 | 52,28 | 53,11 | -0,75% | 827.328,00 |
| 09.10.2024 | 52,72 | 54,53 | 52,49 | 53,51 | 0,94% | 825.775,00 |
| 08.10.2024 | 51,73 | 53,36 | 50,38 | 53,01 | 1,65% | 1.466.427,00 |
| 07.10.2024 | 51,09 | 52,16 | 50,76 | 52,15 | 1,24% | 713.385,00 |
| 04.10.2024 | 52,49 | 52,49 | 50,84 | 51,51 | 1,22% | 622.624,00 |
| 03.10.2024 | 51,04 | 51,46 | 50,37 | 50,89 | -1,40% | 507.460,00 |