46,340€
-0,04%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 46,74 | 46,93 | 46,02 | 46,89 | 1,13% | - |
| 15.10.2025 | 45,99 | 46,36 | 45,99 | 46,36 | 0,43% | - |
| 14.10.2025 | 44,34 | 46,16 | 44,34 | 46,16 | 3,06% | - |
| 13.10.2025 | 43,14 | 44,79 | 43,14 | 44,79 | 3,73% | - |
| 10.10.2025 | 46,14 | 46,14 | 43,18 | 43,18 | -6,74% | - |
| 09.10.2025 | 45,88 | 46,30 | 45,88 | 46,30 | 3,70% | - |
| 08.10.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -0,22% | - |
| 07.10.2025 | 44,99 | 44,99 | 44,75 | 44,75 | -0,95% | - |
| 06.10.2025 | 44,21 | 45,18 | 44,21 | 45,18 | 1,48% | - |
| 03.10.2025 | 43,97 | 44,52 | 43,97 | 44,52 | 1,11% | - |
| 02.10.2025 | 43,30 | 44,03 | 43,30 | 44,03 | 0,94% | - |
| 01.10.2025 | 42,72 | 43,62 | 42,72 | 43,62 | 1,28% | - |
| 30.09.2025 | 42,89 | 43,07 | 42,89 | 43,07 | -0,55% | - |
| 29.09.2025 | 43,59 | 43,59 | 43,31 | 43,31 | -0,57% | 50,00 |
| 26.09.2025 | 42,67 | 43,56 | 42,67 | 43,56 | 1,54% | - |
| 25.09.2025 | 43,44 | 43,44 | 42,90 | 42,90 | -0,86% | - |
| 24.09.2025 | 43,27 | 43,27 | 43,27 | 43,27 | -0,28% | - |
| 23.09.2025 | 43,35 | 43,39 | 43,35 | 43,39 | -0,34% | - |
| 22.09.2025 | 43,49 | 43,54 | 43,49 | 43,54 | -0,46% | - |
| 19.09.2025 | 44,60 | 44,60 | 43,74 | 43,74 | -2,39% | - |
| 18.09.2025 | 44,00 | 44,81 | 44,00 | 44,81 | 2,00% | - |
| 17.09.2025 | 43,93 | 43,93 | 43,93 | 43,93 | -0,36% | - |
| 16.09.2025 | 44,99 | 44,99 | 44,09 | 44,09 | -1,98% | - |
| 15.09.2025 | 44,28 | 44,98 | 44,28 | 44,98 | 1,28% | - |
| 12.09.2025 | 44,66 | 44,66 | 44,41 | 44,41 | -2,32% | - |
| 11.09.2025 | 44,95 | 45,80 | 44,24 | 45,47 | 5,78% | - |
| 10.09.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -2,98% | - |
| 09.09.2025 | 44,77 | 44,97 | 44,05 | 44,30 | -0,48% | - |
| 08.09.2025 | 45,21 | 45,57 | 43,94 | 44,52 | 2,22% | - |
| 05.09.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -0,25% | - |
| 04.09.2025 | 41,53 | 43,66 | 41,53 | 43,66 | 4,95% | - |
| 03.09.2025 | 42,02 | 42,02 | 41,60 | 41,60 | -1,89% | - |
| 02.09.2025 | 41,95 | 42,40 | 41,95 | 42,40 | 1,02% | - |
| 01.09.2025 | 41,87 | 41,97 | 41,87 | 41,97 | -2,24% | - |
| 29.08.2025 | 42,93 | 42,93 | 42,93 | 42,93 | -2,28% | - |
| 28.08.2025 | 44,53 | 44,53 | 43,93 | 43,93 | -1,70% | - |
| 27.08.2025 | 43,85 | 44,69 | 43,85 | 44,69 | 2,13% | - |
| 26.08.2025 | 43,21 | 43,76 | 43,21 | 43,76 | 0,48% | 75,00 |
| 25.08.2025 | 43,34 | 43,55 | 43,34 | 43,55 | 0,28% | - |
| 22.08.2025 | 41,03 | 43,43 | 41,03 | 43,43 | 5,67% | - |
| 21.08.2025 | 41,95 | 41,95 | 41,10 | 41,10 | -2,58% | - |
| 20.08.2025 | 42,90 | 42,90 | 42,19 | 42,19 | -1,91% | - |
| 19.08.2025 | 42,54 | 43,01 | 42,54 | 43,01 | 0,89% | - |
| 18.08.2025 | 42,27 | 42,63 | 42,27 | 42,63 | -0,02% | - |
| 15.08.2025 | 44,01 | 44,01 | 42,64 | 42,64 | -3,05% | - |
| 14.08.2025 | 44,15 | 44,15 | 43,98 | 43,98 | -0,81% | - |
| 13.08.2025 | 42,62 | 44,34 | 42,62 | 44,34 | 3,55% | - |
| 12.08.2025 | 41,09 | 42,82 | 41,09 | 42,82 | 3,83% | - |
| 11.08.2025 | 40,87 | 41,24 | 40,87 | 41,24 | 0,73% | - |
| 08.08.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -0,15% | - |
| 07.08.2025 | 40,93 | 41,00 | 40,93 | 41,00 | -0,65% | - |
| 06.08.2025 | 42,23 | 42,23 | 41,27 | 41,27 | -2,53% | - |
| 05.08.2025 | 42,19 | 42,34 | 42,19 | 42,34 | 0,36% | - |
| 04.08.2025 | 41,76 | 42,19 | 41,76 | 42,19 | -3,37% | - |
| 01.08.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -0,95% | - |
| 31.07.2025 | 42,95 | 44,08 | 42,95 | 44,08 | 2,44% | - |
| 30.07.2025 | 42,91 | 43,03 | 42,91 | 43,03 | 0,02% | - |
| 29.07.2025 | 43,94 | 43,94 | 43,02 | 43,02 | -2,21% | - |
| 28.07.2025 | 44,02 | 44,02 | 43,99 | 43,99 | -0,29% | - |
| 25.07.2025 | 43,64 | 44,12 | 43,31 | 44,12 | 1,26% | - |
| 24.07.2025 | 42,86 | 43,57 | 42,86 | 43,57 | 0,97% | - |
| 23.07.2025 | 42,24 | 43,15 | 42,24 | 43,15 | 1,55% | - |
| 22.07.2025 | 40,70 | 42,49 | 40,67 | 42,49 | 4,32% | - |
| 21.07.2025 | 41,76 | 41,81 | 40,73 | 40,73 | -5,12% | - |
| 18.07.2025 | 42,93 | 42,93 | 42,93 | 42,93 | -0,33% | - |
| 17.07.2025 | 42,03 | 43,07 | 42,03 | 43,07 | 1,72% | - |
| 16.07.2025 | 42,16 | 42,34 | 42,16 | 42,34 | -0,63% | - |
| 15.07.2025 | 42,92 | 42,92 | 42,61 | 42,61 | -1,41% | - |
| 14.07.2025 | 43,68 | 43,68 | 43,22 | 43,22 | -2,13% | - |
| 11.07.2025 | 44,80 | 44,80 | 44,16 | 44,16 | -2,75% | 1,00 |
| 10.07.2025 | 42,79 | 45,41 | 42,76 | 45,41 | 2,99% | 100,00 |
| 09.07.2025 | 42,55 | 44,09 | 42,55 | 44,09 | 3,04% | 20,00 |
| 08.07.2025 | 41,09 | 42,79 | 41,09 | 42,79 | 3,21% | - |
| 07.07.2025 | 41,61 | 41,61 | 41,46 | 41,46 | 0,02% | - |
| 04.07.2025 | 41,58 | 41,58 | 41,45 | 41,45 | -1,05% | - |
| 03.07.2025 | 41,65 | 41,89 | 41,65 | 41,89 | 0,67% | - |
| 02.07.2025 | 40,79 | 41,61 | 40,79 | 41,61 | 1,54% | - |
| 01.07.2025 | 38,88 | 40,98 | 38,88 | 40,98 | 2,35% | - |
| 30.06.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 0,07% | - |
| 27.06.2025 | 40,18 | 40,18 | 40,01 | 40,01 | 0,00% | - |
| 26.06.2025 | 38,84 | 40,01 | 38,84 | 40,01 | 1,29% | - |
| 25.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,40% | - |
| 24.06.2025 | 38,20 | 39,66 | 38,20 | 39,66 | 2,37% | - |
| 23.06.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -0,64% | - |
| 20.06.2025 | 38,61 | 38,99 | 38,61 | 38,99 | 1,27% | - |
| 19.06.2025 | 38,76 | 38,76 | 38,50 | 38,50 | 0,39% | - |
| 18.06.2025 | 38,35 | 38,35 | 38,35 | 38,35 | -0,49% | - |
| 17.06.2025 | 39,72 | 39,72 | 38,54 | 38,54 | -3,55% | - |
| 16.06.2025 | 39,17 | 39,96 | 39,17 | 39,96 | 2,30% | - |
| 13.06.2025 | 39,82 | 39,82 | 39,06 | 39,06 | -2,84% | - |
| 12.06.2025 | 41,06 | 41,06 | 40,20 | 40,20 | -3,39% | - |
| 11.06.2025 | 41,20 | 41,61 | 41,20 | 41,61 | 0,60% | - |
| 10.06.2025 | 40,98 | 41,36 | 40,98 | 41,36 | -0,62% | - |
| 09.06.2025 | 39,95 | 41,62 | 39,95 | 41,62 | 3,46% | - |
| 06.06.2025 | 39,30 | 40,23 | 39,30 | 40,23 | 1,67% | - |
| 05.06.2025 | 39,41 | 39,57 | 39,41 | 39,57 | -0,28% | - |
| 04.06.2025 | 39,49 | 39,68 | 39,49 | 39,68 | 0,05% | - |
| 03.06.2025 | 37,77 | 39,66 | 37,77 | 39,66 | 4,70% | - |
| 02.06.2025 | 38,69 | 38,69 | 37,88 | 37,88 | -3,78% | - |
| 30.05.2025 | 39,88 | 40,58 | 39,37 | 39,37 | -1,65% | 50,00 |