47,850€
6,36%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,65 | 48,10 | 44,97 | 47,97 | 6,61% | - |
| 29.01.2025 | 44,45 | 45,12 | 44,45 | 44,99 | 0,49% | 1.178,00 |
| 28.01.2025 | 45,79 | 45,79 | 44,77 | 44,77 | -1,67% | - |
| 27.01.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -0,94% | - |
| 24.01.2025 | 45,90 | 45,96 | 45,90 | 45,96 | -0,61% | - |
| 23.01.2025 | 46,02 | 46,24 | 46,02 | 46,24 | 0,33% | - |
| 22.01.2025 | 46,23 | 46,23 | 46,09 | 46,09 | -0,50% | - |
| 21.01.2025 | 44,94 | 46,99 | 44,94 | 46,32 | 2,66% | 30,00 |
| 20.01.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -0,73% | - |
| 17.01.2025 | 45,48 | 45,48 | 45,45 | 45,45 | -0,29% | - |
| 16.01.2025 | 44,89 | 45,58 | 44,89 | 45,58 | 0,73% | - |
| 15.01.2025 | 43,80 | 45,25 | 43,80 | 45,25 | 3,26% | - |
| 14.01.2025 | 43,13 | 43,82 | 43,13 | 43,82 | 3,74% | - |
| 13.01.2025 | 42,24 | 42,24 | 42,24 | 42,24 | -0,52% | - |
| 10.01.2025 | 43,11 | 43,11 | 42,46 | 42,46 | -0,89% | - |
| 09.01.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -0,49% | - |
| 08.01.2025 | 43,67 | 43,67 | 43,05 | 43,05 | -1,06% | - |
| 07.01.2025 | 42,64 | 43,51 | 42,64 | 43,51 | -0,09% | - |
| 06.01.2025 | 43,55 | 43,55 | 43,55 | 43,55 | 2,13% | - |
| 03.01.2025 | 42,64 | 42,64 | 42,64 | 42,64 | -0,44% | - |
| 02.01.2025 | 44,02 | 44,02 | 42,83 | 42,83 | 0,52% | - |
| 30.12.2024 | 42,61 | 42,61 | 42,61 | 42,61 | -0,33% | - |
| 27.12.2024 | 43,18 | 43,18 | 42,75 | 42,75 | -0,42% | - |
| 23.12.2024 | 42,68 | 42,93 | 42,68 | 42,93 | 0,70% | - |
| 20.12.2024 | 42,64 | 42,64 | 42,63 | 42,63 | -1,02% | - |
| 19.12.2024 | 43,46 | 43,46 | 43,07 | 43,07 | -0,37% | - |
| 18.12.2024 | 44,41 | 44,41 | 43,23 | 43,23 | -2,83% | - |
| 17.12.2024 | 44,97 | 44,97 | 44,49 | 44,49 | -4,28% | - |
| 16.12.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -0,51% | - |
| 13.12.2024 | 47,72 | 47,72 | 46,72 | 46,72 | -2,99% | - |
| 12.12.2024 | 47,34 | 48,16 | 47,34 | 48,16 | 0,46% | - |
| 11.12.2024 | 47,51 | 47,94 | 47,51 | 47,94 | 0,13% | - |
| 10.12.2024 | 49,09 | 49,09 | 47,88 | 47,88 | -3,39% | - |
| 09.12.2024 | 49,35 | 49,56 | 49,35 | 49,56 | 0,30% | - |
| 06.12.2024 | 49,41 | 49,41 | 49,41 | 49,41 | -0,82% | - |
| 05.12.2024 | 52,08 | 52,08 | 49,82 | 49,82 | -4,78% | - |
| 04.12.2024 | 51,90 | 52,32 | 51,90 | 52,32 | 0,15% | - |
| 03.12.2024 | 51,84 | 52,24 | 51,84 | 52,24 | -0,08% | - |
| 02.12.2024 | 51,60 | 52,28 | 51,60 | 52,28 | 1,63% | - |
| 29.11.2024 | 50,78 | 51,44 | 50,78 | 51,44 | 1,26% | - |
| 28.11.2024 | 50,82 | 50,82 | 50,80 | 50,80 | -0,20% | - |
| 27.11.2024 | 50,92 | 50,92 | 50,90 | 50,90 | -1,05% | - |
| 26.11.2024 | 52,68 | 52,68 | 51,44 | 51,44 | 0,78% | - |
| 25.11.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 0,04% | - |
| 22.11.2024 | 49,72 | 51,02 | 49,72 | 51,02 | 0,67% | - |
| 21.11.2024 | 49,43 | 50,84 | 48,74 | 50,68 | 3,94% | - |
| 20.11.2024 | 48,02 | 48,76 | 48,02 | 48,76 | 1,41% | - |
| 19.11.2024 | 48,69 | 48,69 | 48,08 | 48,08 | -0,74% | - |
| 18.11.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,98% | - |
| 15.11.2024 | 48,74 | 48,92 | 48,74 | 48,92 | -0,83% | - |
| 14.11.2024 | 48,18 | 49,33 | 48,18 | 49,33 | 1,84% | - |
| 13.11.2024 | 50,00 | 50,00 | 48,44 | 48,44 | -5,83% | 2,00 |
| 12.11.2024 | 51,44 | 51,44 | 51,44 | 51,44 | -0,04% | - |
| 11.11.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -0,43% | - |
| 08.11.2024 | 51,40 | 51,68 | 51,40 | 51,68 | -0,15% | - |
| 07.11.2024 | 53,86 | 53,86 | 51,76 | 51,76 | 5,55% | - |
| 06.11.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 5,80% | - |
| 05.11.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -0,79% | - |
| 04.11.2024 | 46,42 | 46,72 | 46,42 | 46,72 | -0,28% | - |
| 01.11.2024 | 47,04 | 47,04 | 46,85 | 46,85 | -0,36% | - |
| 31.10.2024 | 46,58 | 47,02 | 46,58 | 47,02 | 0,26% | - |
| 30.10.2024 | 49,42 | 49,42 | 46,90 | 46,90 | -5,37% | - |
| 29.10.2024 | 50,68 | 50,68 | 49,56 | 49,56 | -2,56% | 18,00 |
| 28.10.2024 | 49,20 | 50,86 | 49,20 | 50,86 | 5,54% | - |
| 25.10.2024 | 48,19 | 48,19 | 48,19 | 48,19 | -0,64% | - |
| 24.10.2024 | 48,31 | 48,50 | 48,31 | 48,50 | 0,10% | - |
| 23.10.2024 | 49,17 | 49,17 | 48,45 | 48,45 | -2,65% | 1,00 |
| 22.10.2024 | 48,97 | 49,77 | 48,97 | 49,77 | 0,46% | - |
| 21.10.2024 | 50,98 | 50,98 | 49,54 | 49,54 | -3,24% | - |
| 18.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,89% | - |
| 17.10.2024 | 50,80 | 51,66 | 50,80 | 51,66 | 0,94% | - |
| 16.10.2024 | 50,40 | 51,18 | 50,40 | 51,18 | 0,87% | - |
| 15.10.2024 | 50,18 | 50,74 | 50,18 | 50,74 | 1,12% | - |
| 14.10.2024 | 50,00 | 50,18 | 50,00 | 50,18 | 5,09% | - |
| 11.10.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,38% | - |
| 10.10.2024 | 48,15 | 48,15 | 47,93 | 47,93 | -0,95% | - |
| 09.10.2024 | 48,28 | 48,39 | 48,28 | 48,39 | 0,85% | - |
| 08.10.2024 | 46,73 | 47,98 | 46,73 | 47,98 | 2,43% | - |
| 07.10.2024 | 46,11 | 46,84 | 46,11 | 46,84 | 3,04% | - |
| 04.10.2024 | 45,46 | 45,46 | 45,46 | 45,46 | -0,53% | - |
| 03.10.2024 | 45,84 | 45,84 | 45,70 | 45,70 | -0,50% | - |
| 02.10.2024 | 45,86 | 45,93 | 45,86 | 45,93 | -1,82% | - |
| 01.10.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 0,69% | - |
| 30.09.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,41% | - |
| 27.09.2024 | 46,05 | 46,65 | 46,05 | 46,65 | 1,50% | - |
| 26.09.2024 | 45,90 | 45,96 | 45,90 | 45,96 | -0,39% | - |
| 25.09.2024 | 46,76 | 46,76 | 46,14 | 46,14 | -2,06% | - |
| 24.09.2024 | 46,52 | 47,11 | 46,52 | 47,11 | 2,86% | - |
| 23.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,65% | - |
| 20.09.2024 | 47,60 | 47,60 | 46,10 | 46,10 | -7,21% | - |
| 19.09.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 0,96% | - |
| 18.09.2024 | 49,21 | 49,21 | 49,21 | 49,21 | 0,14% | - |
| 17.09.2024 | 47,06 | 49,14 | 47,06 | 49,14 | 3,93% | - |
| 16.09.2024 | 45,58 | 47,28 | 45,58 | 47,28 | 3,28% | - |
| 13.09.2024 | 45,08 | 45,78 | 45,08 | 45,78 | 1,82% | - |
| 12.09.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,07% | - |
| 11.09.2024 | 44,32 | 44,99 | 44,32 | 44,99 | 0,33% | - |
| 10.09.2024 | 45,05 | 45,05 | 44,84 | 44,84 | 0,72% | - |
| 09.09.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,07% | - |
| 06.09.2024 | 44,54 | 44,55 | 44,54 | 44,55 | -0,89% | - |