45,290$
0,49%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 51,76 | 52,37 | 50,89 | 51,61 | -0,29% | 774.547,00 |
| 01.10.2024 | 52,34 | 52,79 | 51,25 | 51,76 | -2,17% | 532.930,00 |
| 30.09.2024 | 52,46 | 53,27 | 51,92 | 52,91 | 0,32% | 553.902,00 |
| 27.09.2024 | 52,77 | 53,79 | 52,14 | 52,74 | 1,29% | 826.288,00 |
| 26.09.2024 | 53,41 | 53,70 | 51,80 | 52,07 | 0,48% | 1.247.218,00 |
| 25.09.2024 | 53,41 | 53,67 | 51,59 | 51,82 | -2,74% | 773.611,00 |
| 24.09.2024 | 53,22 | 54,18 | 52,80 | 53,28 | 1,51% | 864.277,00 |
| 23.09.2024 | 51,90 | 52,51 | 51,21 | 52,49 | 1,21% | 961.696,00 |
| 20.09.2024 | 53,21 | 53,22 | 51,60 | 51,86 | -3,66% | 1.732.544,00 |
| 19.09.2024 | 54,80 | 55,13 | 52,11 | 53,83 | -3,62% | 1.849.824,00 |
| 18.09.2024 | 55,59 | 58,22 | 54,81 | 55,85 | 0,65% | 1.664.022,00 |
| 17.09.2024 | 54,01 | 55,49 | 53,87 | 55,49 | 4,44% | 930.691,00 |
| 16.09.2024 | 51,71 | 53,41 | 51,71 | 53,13 | 3,33% | 820.607,00 |
| 13.09.2024 | 51,65 | 52,13 | 51,10 | 51,42 | 1,42% | 457.326,00 |
| 12.09.2024 | 50,60 | 51,10 | 49,72 | 50,70 | 0,98% | 566.554,00 |
| 11.09.2024 | 49,73 | 50,55 | 48,11 | 50,21 | 0,60% | 680.002,00 |
| 10.09.2024 | 50,61 | 51,03 | 49,58 | 49,91 | -1,11% | 656.054,00 |
| 09.09.2024 | 50,07 | 51,46 | 49,93 | 50,47 | 1,33% | 818.400,00 |
| 06.09.2024 | 50,47 | 51,29 | 49,43 | 49,81 | -1,27% | 870.717,00 |
| 05.09.2024 | 51,76 | 52,07 | 50,16 | 50,45 | -2,76% | 777.336,00 |
| 04.09.2024 | 52,74 | 53,47 | 51,42 | 51,88 | -2,32% | 974.228,00 |
| 03.09.2024 | 55,87 | 56,07 | 53,00 | 53,11 | -6,45% | 631.818,00 |
| 30.08.2024 | 56,45 | 56,87 | 55,16 | 56,77 | 0,85% | 491.484,00 |
| 29.08.2024 | 56,41 | 56,96 | 55,16 | 56,29 | 1,59% | 439.983,00 |
| 28.08.2024 | 54,99 | 55,91 | 54,85 | 55,41 | 0,58% | 525.277,00 |
| 27.08.2024 | 55,70 | 55,90 | 54,35 | 55,09 | -2,22% | 434.516,00 |
| 26.08.2024 | 56,06 | 56,84 | 55,60 | 56,34 | 1,44% | 652.918,00 |
| 23.08.2024 | 54,00 | 56,14 | 54,00 | 55,54 | 3,50% | 602.680,00 |
| 22.08.2024 | 54,04 | 54,46 | 53,53 | 53,66 | -1,00% | 428.075,00 |
| 21.08.2024 | 54,16 | 54,67 | 53,70 | 54,20 | 0,89% | 716.678,00 |
| 20.08.2024 | 54,43 | 54,62 | 53,54 | 53,72 | -1,65% | 610.458,00 |
| 19.08.2024 | 54,40 | 55,13 | 54,06 | 54,62 | 0,87% | 528.248,00 |
| 16.08.2024 | 54,47 | 55,44 | 54,02 | 54,15 | -0,72% | 513.474,00 |
| 15.08.2024 | 54,86 | 55,50 | 53,76 | 54,54 | 3,51% | 707.657,00 |
| 14.08.2024 | 53,54 | 53,54 | 52,35 | 52,69 | -1,13% | 484.579,00 |
| 13.08.2024 | 53,74 | 54,04 | 52,51 | 53,29 | 0,11% | 880.143,00 |
| 12.08.2024 | 54,36 | 54,36 | 53,00 | 53,23 | -1,50% | 493.791,00 |
| 09.08.2024 | 54,82 | 54,82 | 53,42 | 54,04 | -1,82% | 512.634,00 |
| 08.08.2024 | 54,32 | 55,34 | 53,51 | 55,04 | 3,21% | 507.745,00 |
| 07.08.2024 | 56,22 | 56,64 | 53,13 | 53,33 | -3,19% | 711.276,00 |
| 06.08.2024 | 54,49 | 56,00 | 53,85 | 55,09 | 1,89% | 954.714,00 |
| 05.08.2024 | 50,86 | 54,23 | 50,13 | 54,07 | -0,59% | 1.879.805,00 |
| 02.08.2024 | 56,29 | 56,60 | 54,22 | 54,39 | -7,39% | 1.620.376,00 |
| 01.08.2024 | 63,27 | 63,81 | 57,95 | 58,73 | -7,16% | 1.156.581,00 |