45,995€
-1,65%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,71 | 47,95 | 46,20 | 46,77 | 0,54% | - |
| 14.10.2025 | 45,08 | 47,15 | 44,74 | 46,52 | 2,92% | - |
| 13.10.2025 | 43,85 | 45,76 | 43,78 | 45,20 | 2,81% | - |
| 10.10.2025 | 46,88 | 47,15 | 43,65 | 43,97 | -6,84% | - |
| 09.10.2025 | 46,61 | 48,09 | 46,31 | 47,20 | 1,71% | - |
| 08.10.2025 | 45,37 | 47,18 | 44,70 | 46,40 | 2,42% | - |
| 07.10.2025 | 45,77 | 46,64 | 44,73 | 45,31 | -1,05% | - |
| 06.10.2025 | 44,93 | 46,23 | 44,46 | 45,79 | 1,50% | - |
| 03.10.2025 | 44,70 | 45,36 | 44,38 | 45,11 | 1,02% | - |
| 02.10.2025 | 44,08 | 44,99 | 43,69 | 44,66 | 1,26% | - |
| 01.10.2025 | 43,47 | 44,53 | 43,04 | 44,10 | 1,43% | - |
| 30.09.2025 | 43,62 | 43,98 | 42,71 | 43,48 | -0,49% | - |
| 29.09.2025 | 44,31 | 44,49 | 43,12 | 43,70 | -1,03% | - |
| 26.09.2025 | 43,39 | 44,27 | 43,12 | 44,15 | 1,55% | - |
| 25.09.2025 | 44,16 | 44,17 | 42,86 | 43,48 | -1,29% | - |
| 24.09.2025 | 43,99 | 44,71 | 43,62 | 44,05 | 0,38% | - |
| 23.09.2025 | 44,08 | 45,86 | 43,66 | 43,88 | -0,47% | - |
| 22.09.2025 | 44,21 | 44,35 | 43,14 | 44,09 | -0,19% | - |
| 19.09.2025 | 45,36 | 45,60 | 43,97 | 44,17 | -2,45% | - |
| 18.09.2025 | 44,71 | 45,86 | 44,43 | 45,28 | 2,35% | - |
| 17.09.2025 | 44,64 | 46,29 | 44,07 | 44,24 | -0,06% | - |
| 16.09.2025 | 45,72 | 45,72 | 43,77 | 44,27 | -2,71% | - |
| 15.09.2025 | 45,00 | 45,91 | 44,77 | 45,50 | 0,94% | - |
| 12.09.2025 | 45,38 | 45,47 | 44,59 | 45,08 | -0,57% | - |
| 11.09.2025 | 44,95 | 45,93 | 44,64 | 45,34 | 1,86% | - |
| 10.09.2025 | 43,70 | 45,16 | 43,46 | 44,51 | 1,09% | - |
| 09.09.2025 | 44,77 | 44,95 | 43,30 | 44,03 | -0,86% | - |
| 08.09.2025 | 45,22 | 45,80 | 43,78 | 44,41 | -1,75% | - |
| 05.09.2025 | 44,27 | 45,58 | 43,69 | 45,20 | 2,00% | - |
| 04.09.2025 | 42,24 | 44,42 | 42,21 | 44,31 | 4,84% | - |
| 03.09.2025 | 42,74 | 43,15 | 41,67 | 42,27 | -1,41% | - |
| 02.09.2025 | 42,66 | 43,20 | 41,75 | 42,87 | 0,45% | - |
| 01.09.2025 | 42,63 | 42,72 | 42,54 | 42,68 | -0,26% | - |
| 29.08.2025 | 43,65 | 44,57 | 42,04 | 42,79 | -4,08% | - |
| 28.08.2025 | 45,25 | 45,62 | 44,05 | 44,61 | -1,32% | - |
| 27.08.2025 | 44,57 | 45,30 | 44,29 | 45,21 | 1,60% | - |
| 26.08.2025 | 43,93 | 44,84 | 43,41 | 44,50 | 1,03% | - |
| 25.08.2025 | 44,06 | 44,23 | 43,29 | 44,04 | 0,16% | - |
| 22.08.2025 | 41,75 | 44,42 | 41,63 | 43,97 | 5,57% | - |
| 21.08.2025 | 42,67 | 42,72 | 41,46 | 41,65 | -2,33% | - |
| 20.08.2025 | 43,61 | 43,68 | 42,05 | 42,65 | -2,36% | - |
| 19.08.2025 | 43,27 | 44,51 | 43,17 | 43,68 | 0,95% | - |
| 18.08.2025 | 42,98 | 43,53 | 42,79 | 43,27 | 0,67% | 25,00 |
| 15.08.2025 | 44,72 | 44,74 | 42,73 | 42,98 | -3,51% | - |
| 14.08.2025 | 44,86 | 45,01 | 43,54 | 44,54 | -0,89% | - |
| 13.08.2025 | 43,32 | 44,97 | 43,29 | 44,94 | 3,64% | - |
| 12.08.2025 | 41,77 | 43,88 | 41,75 | 43,36 | 3,71% | - |
| 11.08.2025 | 41,57 | 42,04 | 41,13 | 41,81 | 0,12% | - |
| 08.08.2025 | 41,66 | 42,30 | 40,94 | 41,76 | 0,46% | - |
| 07.08.2025 | 41,64 | 42,64 | 40,64 | 41,57 | -0,26% | - |
| 06.08.2025 | 42,95 | 43,01 | 41,43 | 41,68 | -2,58% | - |
| 05.08.2025 | 42,90 | 43,61 | 41,63 | 42,79 | 0,00% | - |
| 04.08.2025 | 42,46 | 43,02 | 42,14 | 42,79 | 1,09% | - |
| 01.08.2025 | 44,37 | 44,38 | 41,76 | 42,33 | -5,22% | 249,00 |
| 31.07.2025 | 43,67 | 45,64 | 42,33 | 44,66 | 2,36% | - |
| 30.07.2025 | 43,62 | 44,51 | 43,20 | 43,63 | 0,10% | - |
| 29.07.2025 | 44,66 | 44,91 | 42,97 | 43,58 | -2,13% | - |
| 28.07.2025 | 44,74 | 45,34 | 44,05 | 44,53 | 0,00% | 544,00 |
| 25.07.2025 | 44,36 | 44,79 | 43,45 | 44,53 | 0,74% | - |
| 24.07.2025 | 43,58 | 44,60 | 43,38 | 44,21 | 1,09% | - |
| 23.07.2025 | 42,96 | 44,37 | 42,91 | 43,73 | 2,27% | - |
| 22.07.2025 | 41,41 | 43,20 | 41,25 | 42,76 | 3,35% | - |
| 21.07.2025 | 42,48 | 42,89 | 41,19 | 41,38 | -2,58% | - |
| 18.07.2025 | 43,64 | 43,66 | 42,14 | 42,47 | -2,63% | - |
| 17.07.2025 | 42,74 | 43,93 | 42,74 | 43,62 | 2,14% | - |
| 16.07.2025 | 42,86 | 43,68 | 41,31 | 42,70 | -0,72% | - |
| 15.07.2025 | 43,64 | 44,23 | 42,76 | 43,01 | -1,49% | - |
| 14.07.2025 | 44,39 | 44,57 | 43,32 | 43,66 | -1,99% | - |
| 11.07.2025 | 45,57 | 45,61 | 44,13 | 44,55 | -2,71% | - |
| 10.07.2025 | 43,52 | 46,94 | 43,45 | 45,79 | 4,86% | - |
| 09.07.2025 | 43,27 | 44,15 | 42,62 | 43,67 | 0,91% | - |
| 08.07.2025 | 41,80 | 44,07 | 41,69 | 43,27 | 3,26% | - |
| 07.07.2025 | 42,22 | 42,64 | 41,59 | 41,91 | -0,37% | - |
| 04.07.2025 | 42,18 | 42,19 | 42,01 | 42,06 | -0,78% | - |
| 03.07.2025 | 42,36 | 43,07 | 42,02 | 42,39 | 0,22% | - |
| 02.07.2025 | 41,37 | 42,47 | 41,16 | 42,30 | 2,51% | - |
| 01.07.2025 | 39,58 | 42,58 | 38,91 | 41,26 | 4,17% | - |
| 30.06.2025 | 40,80 | 40,87 | 39,47 | 39,61 | -2,44% | - |
| 27.06.2025 | 40,88 | 41,33 | 40,11 | 40,60 | -0,36% | - |
| 26.06.2025 | 39,51 | 40,78 | 39,12 | 40,75 | 3,01% | - |
| 25.06.2025 | 40,20 | 40,53 | 39,19 | 39,56 | -1,52% | - |
| 24.06.2025 | 38,89 | 40,39 | 38,82 | 40,17 | 3,76% | - |
| 23.06.2025 | 39,44 | 39,90 | 37,86 | 38,71 | -2,04% | - |
| 20.06.2025 | 39,29 | 40,18 | 39,01 | 39,52 | 1,04% | - |
| 19.06.2025 | 39,49 | 39,51 | 39,11 | 39,11 | -1,14% | - |
| 18.06.2025 | 39,03 | 40,31 | 38,58 | 39,56 | 1,27% | - |
| 17.06.2025 | 40,42 | 40,45 | 38,71 | 39,07 | -3,80% | - |
| 16.06.2025 | 39,89 | 40,93 | 39,81 | 40,61 | 1,95% | - |
| 13.06.2025 | 40,55 | 40,76 | 39,25 | 39,84 | -2,52% | - |
| 12.06.2025 | 41,77 | 41,90 | 40,30 | 40,87 | -2,93% | - |
| 11.06.2025 | 41,91 | 42,72 | 41,68 | 42,10 | 0,24% | - |
| 10.06.2025 | 41,69 | 42,48 | 41,09 | 42,00 | 0,50% | - |
| 09.06.2025 | 40,61 | 42,17 | 40,59 | 41,79 | 2,54% | - |
| 06.06.2025 | 39,99 | 41,41 | 39,99 | 40,76 | 1,80% | - |
| 05.06.2025 | 40,11 | 40,65 | 39,17 | 40,04 | -0,21% | - |
| 04.06.2025 | 40,19 | 40,51 | 39,64 | 40,12 | -0,04% | - |
| 03.06.2025 | 38,46 | 40,62 | 38,34 | 40,14 | 4,27% | - |
| 02.06.2025 | 39,41 | 39,90 | 37,88 | 38,49 | -2,88% | - |
| 30.05.2025 | 40,58 | 40,68 | 39,48 | 39,63 | -1,92% | - |
| 29.05.2025 | 41,56 | 41,72 | 40,06 | 40,41 | -1,10% | - |