42,080€
0,45%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,19 | 42,19 | 41,58 | 42,07 | 0,43% | - |
| 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 |
| 29.05.2025 | 40,69 | 40,69 | 40,03 | 40,03 | -1,11% | - |
| 28.05.2025 | 40,97 | 40,97 | 40,48 | 40,48 | -1,46% | - |
| 27.05.2025 | 39,50 | 41,08 | 39,50 | 41,08 | 6,04% | - |
| 26.05.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -0,26% | - |
| 23.05.2025 | 39,76 | 39,76 | 38,84 | 38,84 | -3,77% | - |
| 22.05.2025 | 39,51 | 40,36 | 39,51 | 40,36 | 1,66% | - |
| 21.05.2025 | 41,69 | 41,69 | 39,70 | 39,70 | -5,92% | - |
| 20.05.2025 | 42,16 | 42,20 | 42,16 | 42,20 | -0,57% | - |
| 19.05.2025 | 41,90 | 42,44 | 41,90 | 42,44 | -0,21% | - |
| 16.05.2025 | 41,12 | 42,53 | 41,12 | 42,53 | 2,36% | - |
| 15.05.2025 | 41,04 | 41,55 | 41,04 | 41,55 | 0,22% | - |
| 14.05.2025 | 41,19 | 41,46 | 41,19 | 41,46 | 0,44% | - |
| 13.05.2025 | 39,52 | 41,33 | 39,52 | 41,28 | 3,07% | 300,00 |
| 12.05.2025 | 36,41 | 40,05 | 36,41 | 40,05 | 11,19% | - |
| 09.05.2025 | 35,60 | 36,02 | 35,60 | 36,02 | 0,03% | - |
| 08.05.2025 | 33,97 | 36,01 | 33,97 | 36,01 | 6,51% | - |
| 07.05.2025 | 34,27 | 34,27 | 33,81 | 33,81 | -2,14% | - |
| 06.05.2025 | 35,01 | 35,01 | 34,55 | 34,55 | -2,59% | - |
| 05.05.2025 | 34,28 | 35,47 | 34,28 | 35,47 | 12,75% | - |
| 02.05.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 2,88% | - |
| 30.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -1,07% | - |
| 29.04.2025 | 30,79 | 30,91 | 30,79 | 30,91 | 0,39% | - |
| 28.04.2025 | 30,83 | 30,83 | 30,79 | 30,79 | -0,42% | - |
| 25.04.2025 | 31,42 | 31,42 | 30,92 | 30,92 | -2,15% | - |
| 24.04.2025 | 29,61 | 31,60 | 29,61 | 31,60 | 5,40% | - |
| 23.04.2025 | 29,63 | 29,98 | 29,63 | 29,98 | 2,46% | - |
| 22.04.2025 | 28,38 | 29,26 | 28,38 | 29,26 | -1,75% | - |
| 17.04.2025 | 29,61 | 29,78 | 29,61 | 29,78 | 2,02% | - |
| 16.04.2025 | 29,51 | 29,51 | 29,19 | 29,19 | -2,86% | - |
| 15.04.2025 | 30,39 | 30,39 | 30,05 | 30,05 | -2,09% | - |
| 14.04.2025 | 30,22 | 30,69 | 30,22 | 30,69 | 1,45% | - |
| 11.04.2025 | 30,02 | 30,25 | 30,02 | 30,25 | 1,58% | - |
| 10.04.2025 | 32,76 | 32,76 | 29,78 | 29,78 | 6,36% | - |
| 09.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,48% | - |
| 08.04.2025 | 29,58 | 29,58 | 28,42 | 28,42 | -2,84% | - |
| 07.04.2025 | 29,30 | 29,30 | 29,25 | 29,25 | -4,82% | - |
| 04.04.2025 | 31,60 | 31,60 | 30,73 | 30,73 | -3,46% | - |
| 03.04.2025 | 34,60 | 34,60 | 31,83 | 31,83 | -12,70% | - |
| 02.04.2025 | 34,55 | 36,46 | 34,55 | 36,46 | 5,47% | - |
| 01.04.2025 | 34,31 | 34,57 | 34,31 | 34,57 | 0,44% | - |
| 31.03.2025 | 34,72 | 34,72 | 34,42 | 34,42 | -1,52% | - |
| 28.03.2025 | 36,52 | 36,52 | 34,95 | 34,95 | -4,51% | - |
| 27.03.2025 | 36,97 | 36,97 | 36,60 | 36,60 | -1,24% | - |
| 26.03.2025 | 36,90 | 37,06 | 36,90 | 37,06 | 0,19% | - |
| 25.03.2025 | 37,23 | 37,23 | 36,99 | 36,99 | 3,18% | - |
| 24.03.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 0,56% | - |
| 21.03.2025 | 36,56 | 36,56 | 35,65 | 35,65 | 0,45% | 30,00 |
| 20.03.2025 | 35,93 | 35,93 | 35,49 | 35,49 | -0,98% | - |
| 19.03.2025 | 35,66 | 35,84 | 35,66 | 35,84 | 0,34% | - |
| 18.03.2025 | 35,55 | 35,72 | 35,55 | 35,72 | -1,57% | - |
| 17.03.2025 | 36,29 | 36,29 | 36,29 | 36,29 | -0,74% | - |
| 14.03.2025 | 35,68 | 36,56 | 35,68 | 36,56 | 2,73% | - |
| 13.03.2025 | 35,78 | 35,78 | 35,59 | 35,59 | -0,67% | - |
| 12.03.2025 | 36,54 | 36,54 | 35,83 | 35,83 | -1,86% | - |
| 11.03.2025 | 36,94 | 36,94 | 36,51 | 36,51 | -1,24% | - |
| 10.03.2025 | 37,00 | 37,00 | 36,97 | 36,97 | -0,64% | - |
| 07.03.2025 | 36,50 | 37,21 | 36,50 | 37,21 | 0,73% | - |
| 06.03.2025 | 35,50 | 36,94 | 35,50 | 36,94 | 4,03% | - |
| 05.03.2025 | 34,92 | 35,51 | 34,78 | 35,51 | -0,11% | - |
| 04.03.2025 | 35,90 | 35,90 | 35,55 | 35,55 | -1,58% | - |
| 03.03.2025 | 38,44 | 38,44 | 36,12 | 36,12 | -5,99% | - |
| 28.02.2025 | 39,15 | 39,15 | 38,42 | 38,42 | -2,14% | - |
| 27.02.2025 | 39,88 | 39,88 | 39,26 | 39,26 | -1,90% | - |
| 26.02.2025 | 39,63 | 40,02 | 39,63 | 40,02 | 0,38% | - |
| 25.02.2025 | 39,33 | 39,87 | 39,33 | 39,87 | 0,35% | - |
| 24.02.2025 | 40,56 | 40,63 | 39,73 | 39,73 | -7,02% | - |
| 21.02.2025 | 42,73 | 42,73 | 42,73 | 42,73 | -3,85% | - |
| 20.02.2025 | 44,44 | 44,44 | 44,44 | 44,44 | -0,67% | - |
| 19.02.2025 | 44,81 | 44,81 | 44,74 | 44,74 | 4,36% | - |
| 18.02.2025 | 42,87 | 42,87 | 42,87 | 42,87 | 0,09% | - |
| 17.02.2025 | 42,74 | 42,83 | 42,74 | 42,83 | 0,16% | - |
| 14.02.2025 | 42,24 | 42,76 | 42,24 | 42,76 | 1,09% | - |
| 13.02.2025 | 42,36 | 42,36 | 42,30 | 42,30 | -2,08% | - |
| 12.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,71% | - |