44,045€
0,86%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,85 | 45,19 | 43,48 | 43,67 | -2,26% | - |
| 11.12.2025 | 44,24 | 45,24 | 43,85 | 44,68 | 2,84% | - |
| 10.12.2025 | 42,70 | 44,55 | 42,01 | 43,45 | 3,00% | - |
| 09.12.2025 | 42,36 | 43,26 | 42,00 | 42,18 | -0,83% | - |
| 08.12.2025 | 42,75 | 43,51 | 42,35 | 42,54 | -0,71% | - |
| 05.12.2025 | 43,15 | 43,67 | 42,47 | 42,84 | -0,75% | - |
| 04.12.2025 | 42,68 | 43,75 | 41,95 | 43,17 | 1,21% | - |
| 03.12.2025 | 40,02 | 43,15 | 39,81 | 42,65 | 6,49% | - |
| 02.12.2025 | 39,21 | 40,42 | 39,17 | 40,05 | 1,86% | - |
| 01.12.2025 | 39,10 | 40,16 | 39,04 | 39,32 | -1,32% | - |
| 28.11.2025 | 39,55 | 41,18 | 39,39 | 39,85 | 0,96% | - |
| 27.11.2025 | 39,48 | 39,54 | 39,45 | 39,47 | -0,62% | - |
| 26.11.2025 | 39,67 | 40,06 | 38,97 | 39,71 | 0,29% | - |
| 25.11.2025 | 39,11 | 40,02 | 38,57 | 39,60 | 1,58% | - |
| 24.11.2025 | 37,63 | 39,51 | 37,46 | 38,98 | 3,70% | - |
| 21.11.2025 | 36,33 | 38,34 | 36,20 | 37,59 | 3,20% | - |
| 20.11.2025 | 37,93 | 38,65 | 36,28 | 36,43 | -4,22% | - |
| 19.11.2025 | 38,08 | 38,98 | 37,41 | 38,03 | -0,68% | - |
| 18.11.2025 | 37,75 | 38,66 | 37,44 | 38,29 | 1,03% | - |
| 17.11.2025 | 39,43 | 39,98 | 37,50 | 37,90 | -3,61% | - |
| 14.11.2025 | 39,23 | 40,31 | 38,48 | 39,32 | 0,55% | - |
| 13.11.2025 | 39,66 | 39,87 | 38,63 | 39,11 | -1,70% | - |
| 12.11.2025 | 38,66 | 40,30 | 38,62 | 39,78 | 3,51% | - |
| 11.11.2025 | 39,43 | 39,58 | 38,25 | 38,43 | -2,06% | - |
| 10.11.2025 | 39,71 | 40,42 | 38,83 | 39,24 | -1,81% | - |
| 07.11.2025 | 40,15 | 40,17 | 38,44 | 39,97 | -0,29% | - |
| 06.11.2025 | 40,77 | 41,25 | 39,81 | 40,08 | -2,03% | - |
| 05.11.2025 | 40,93 | 41,95 | 40,05 | 40,91 | 0,17% | - |
| 04.11.2025 | 39,72 | 41,54 | 39,42 | 40,84 | 3,65% | - |
| 03.11.2025 | 39,86 | 40,32 | 38,05 | 39,40 | 1,49% | - |
| 31.10.2025 | 40,80 | 41,37 | 38,82 | 38,82 | -4,60% | 424,00 |
| 30.10.2025 | 48,16 | 48,25 | 38,82 | 40,69 | -15,32% | - |
| 29.10.2025 | 49,10 | 50,16 | 47,78 | 48,05 | -1,38% | - |
| 28.10.2025 | 50,07 | 50,57 | 48,61 | 48,72 | -1,95% | - |
| 27.10.2025 | 48,80 | 50,55 | 48,80 | 49,69 | 1,97% | 200,00 |
| 24.10.2025 | 49,06 | 49,39 | 48,02 | 48,73 | 0,48% | - |
| 23.10.2025 | 45,55 | 48,78 | 45,45 | 48,50 | 4,99% | - |
| 22.10.2025 | 47,41 | 47,50 | 46,02 | 46,19 | -2,59% | - |
| 21.10.2025 | 47,34 | 47,79 | 46,69 | 47,42 | 0,18% | - |
| 20.10.2025 | 45,57 | 47,67 | 45,52 | 47,34 | 4,16% | - |
| 17.10.2025 | 46,23 | 46,76 | 44,75 | 45,45 | -1,63% | - |
| 16.10.2025 | 46,75 | 46,92 | 45,71 | 46,20 | -1,22% | - |
| 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 |