47,845€
5,46%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 45,65 | 48,31 | 45,40 | 47,82 | 4,87% | - |
| 29.01.2025 | 45,13 | 46,13 | 44,84 | 45,60 | 0,95% | - |
| 28.01.2025 | 46,37 | 46,93 | 44,53 | 45,17 | -2,49% | 126,00 |
| 27.01.2025 | 46,33 | 46,75 | 45,24 | 46,32 | -0,49% | - |
| 24.01.2025 | 46,74 | 47,17 | 45,81 | 46,55 | -0,85% | - |
| 23.01.2025 | 46,69 | 47,55 | 46,30 | 46,95 | 0,56% | - |
| 22.01.2025 | 46,96 | 47,16 | 46,17 | 46,69 | -0,49% | - |
| 21.01.2025 | 45,64 | 47,11 | 45,58 | 46,92 | 3,14% | - |
| 20.01.2025 | 45,81 | 45,86 | 45,44 | 45,49 | -0,99% | - |
| 17.01.2025 | 46,17 | 47,03 | 45,49 | 45,95 | -0,30% | - |
| 16.01.2025 | 45,63 | 46,24 | 45,31 | 46,09 | 1,19% | - |
| 15.01.2025 | 44,58 | 46,02 | 44,50 | 45,55 | 2,31% | - |
| 14.01.2025 | 43,86 | 45,22 | 43,17 | 44,52 | 1,32% | - |
| 13.01.2025 | 42,97 | 44,12 | 42,80 | 43,94 | 2,33% | - |
| 10.01.2025 | 43,72 | 43,89 | 42,61 | 42,94 | -1,42% | - |
| 09.01.2025 | 43,56 | 43,64 | 43,48 | 43,56 | 0,01% | - |
| 08.01.2025 | 44,28 | 44,53 | 43,01 | 43,55 | -1,60% | - |
| 07.01.2025 | 43,43 | 44,32 | 43,17 | 44,26 | 1,81% | - |
| 06.01.2025 | 44,36 | 45,21 | 43,25 | 43,48 | -2,03% | - |
| 03.01.2025 | 43,41 | 44,43 | 42,91 | 44,38 | 2,28% | - |
| 02.01.2025 | 44,68 | 45,27 | 42,79 | 43,39 | 1,05% | - |
| 30.12.2024 | 43,28 | 43,48 | 42,89 | 42,94 | -1,05% | - |
| 27.12.2024 | 43,96 | 44,30 | 42,86 | 43,39 | -0,32% | - |
| 23.12.2024 | 43,31 | 43,71 | 42,59 | 43,53 | 0,72% | - |
| 20.12.2024 | 43,57 | 44,46 | 42,81 | 43,22 | -0,81% | 2,00 |
| 19.12.2024 | 44,12 | 44,79 | 43,13 | 43,58 | -1,32% | - |
| 18.12.2024 | 45,09 | 46,17 | 43,47 | 44,16 | -2,03% | - |
| 17.12.2024 | 45,74 | 46,78 | 44,52 | 45,08 | -1,59% | - |
| 16.12.2024 | 47,16 | 48,14 | 45,40 | 45,81 | -2,98% | - |
| 13.12.2024 | 48,40 | 48,49 | 46,92 | 47,21 | -2,43% | - |
| 12.12.2024 | 48,08 | 48,98 | 47,44 | 48,39 | 0,18% | - |
| 11.12.2024 | 48,17 | 49,37 | 48,08 | 48,30 | 0,43% | - |
| 10.12.2024 | 49,77 | 49,92 | 47,92 | 48,10 | -3,39% | - |
| 09.12.2024 | 50,14 | 51,77 | 49,58 | 49,79 | -0,63% | - |
| 06.12.2024 | 50,24 | 51,38 | 49,41 | 50,10 | -0,26% | - |
| 05.12.2024 | 52,91 | 52,91 | 49,87 | 50,23 | -5,08% | - |
| 04.12.2024 | 52,59 | 53,25 | 51,83 | 52,92 | 0,90% | - |
| 03.12.2024 | 52,61 | 53,30 | 51,78 | 52,45 | -0,38% | - |
| 02.12.2024 | 52,14 | 53,20 | 51,32 | 52,65 | -0,40% | - |
| 29.11.2024 | 51,42 | 52,88 | 50,69 | 52,86 | 2,54% | - |
| 28.11.2024 | 51,50 | 51,63 | 51,45 | 51,55 | 0,35% | - |
| 27.11.2024 | 51,84 | 52,87 | 50,81 | 51,37 | -0,83% | - |
| 26.11.2024 | 53,49 | 53,52 | 51,36 | 51,80 | -3,00% | 84,00 |
| 25.11.2024 | 51,65 | 54,28 | 51,56 | 53,40 | 3,43% | - |
| 22.11.2024 | 50,55 | 52,26 | 50,45 | 51,63 | 2,28% | - |
| 21.11.2024 | 49,46 | 51,17 | 49,13 | 50,48 | 2,00% | - |
| 20.11.2024 | 48,66 | 49,55 | 48,46 | 49,49 | 1,99% | - |
| 19.11.2024 | 49,36 | 49,53 | 48,40 | 48,53 | -1,70% | - |
| 18.11.2024 | 49,34 | 50,40 | 48,95 | 49,37 | -0,03% | - |
| 15.11.2024 | 49,57 | 50,82 | 48,90 | 49,38 | -1,22% | - |
| 14.11.2024 | 48,86 | 50,38 | 48,85 | 49,99 | 2,32% | - |
| 13.11.2024 | 50,00 | 50,67 | 48,74 | 48,86 | -2,50% | - |
| 12.11.2024 | 52,21 | 52,52 | 49,86 | 50,11 | -3,93% | - |
| 11.11.2024 | 52,07 | 53,37 | 51,86 | 52,16 | 0,29% | - |
| 08.11.2024 | 52,13 | 52,77 | 51,07 | 52,01 | -0,27% | - |
| 07.11.2024 | 54,65 | 54,65 | 51,96 | 52,15 | -4,49% | - |
| 06.11.2024 | 49,59 | 54,77 | 49,59 | 54,60 | 14,01% | - |
| 05.11.2024 | 47,14 | 48,34 | 46,17 | 47,89 | 1,72% | - |
| 04.11.2024 | 47,19 | 48,00 | 46,48 | 47,08 | -0,84% | - |
| 01.11.2024 | 47,59 | 48,90 | 47,26 | 47,48 | 0,83% | - |
| 31.10.2024 | 47,25 | 48,22 | 46,21 | 47,09 | -0,39% | - |
| 30.10.2024 | 50,09 | 50,19 | 46,80 | 47,28 | -6,11% | - |
| 29.10.2024 | 51,30 | 51,96 | 49,89 | 50,35 | -3,15% | - |
| 28.10.2024 | 50,02 | 51,99 | 49,80 | 51,99 | 4,39% | - |
| 25.10.2024 | 48,92 | 49,99 | 48,70 | 49,81 | 1,89% | - |
| 24.10.2024 | 48,94 | 49,33 | 48,01 | 48,88 | -0,29% | - |
| 23.10.2024 | 49,86 | 50,39 | 48,69 | 49,02 | -2,02% | - |
| 22.10.2024 | 49,75 | 51,14 | 49,39 | 50,03 | 0,34% | - |
| 21.10.2024 | 51,72 | 51,87 | 49,84 | 49,86 | -3,50% | - |
| 18.10.2024 | 51,95 | 52,19 | 51,16 | 51,67 | -0,67% | - |
| 17.10.2024 | 51,49 | 52,42 | 50,91 | 52,02 | 0,93% | - |
| 16.10.2024 | 51,17 | 53,01 | 51,12 | 51,54 | 0,68% | - |
| 15.10.2024 | 50,90 | 52,27 | 50,41 | 51,19 | 0,77% | - |
| 14.10.2024 | 50,76 | 51,20 | 50,04 | 50,80 | 0,14% | - |
| 11.10.2024 | 48,54 | 50,91 | 48,43 | 50,73 | 4,46% | - |
| 10.10.2024 | 48,87 | 49,15 | 47,70 | 48,57 | -0,76% | - |
| 09.10.2024 | 48,76 | 49,99 | 47,76 | 48,94 | 1,34% | - |
| 08.10.2024 | 47,49 | 48,78 | 45,83 | 48,29 | 1,73% | - |
| 07.10.2024 | 46,93 | 47,69 | 46,24 | 47,47 | 1,23% | - |
| 04.10.2024 | 46,18 | 47,88 | 46,14 | 46,90 | 1,59% | - |
| 03.10.2024 | 46,72 | 46,85 | 45,57 | 46,16 | -1,08% | - |
| 02.10.2024 | 46,66 | 47,52 | 45,87 | 46,67 | -0,22% | - |
| 01.10.2024 | 47,46 | 47,70 | 45,99 | 46,77 | -1,61% | - |
| 30.09.2024 | 47,21 | 47,94 | 46,38 | 47,54 | 0,65% | - |
| 27.09.2024 | 46,70 | 48,35 | 46,48 | 47,23 | 1,38% | - |
| 26.09.2024 | 46,64 | 48,25 | 46,14 | 46,59 | 0,03% | - |
| 25.09.2024 | 47,45 | 48,02 | 46,25 | 46,57 | -2,32% | - |
| 24.09.2024 | 47,22 | 48,70 | 47,14 | 47,68 | 0,94% | - |
| 23.09.2024 | 46,52 | 47,43 | 45,89 | 47,23 | 1,61% | - |
| 20.09.2024 | 48,19 | 48,49 | 46,06 | 46,48 | -3,61% | - |
| 19.09.2024 | 50,46 | 51,16 | 46,08 | 48,22 | -4,14% | - |
| 18.09.2024 | 49,96 | 52,24 | 49,08 | 50,30 | 0,77% | 480,00 |
| 17.09.2024 | 47,75 | 50,13 | 47,73 | 49,92 | 4,47% | - |
| 16.09.2024 | 46,33 | 48,22 | 46,20 | 47,78 | 2,92% | - |
| 13.09.2024 | 45,74 | 46,96 | 45,72 | 46,43 | 1,38% | - |
| 12.09.2024 | 45,69 | 46,41 | 44,83 | 45,80 | 0,53% | - |
| 11.09.2024 | 44,99 | 46,04 | 43,59 | 45,56 | 0,65% | 60,00 |
| 10.09.2024 | 45,63 | 46,24 | 44,76 | 45,26 | -1,07% | - |
| 09.09.2024 | 45,10 | 46,67 | 45,10 | 45,75 | 1,79% | - |
| 06.09.2024 | 45,42 | 46,39 | 44,35 | 44,95 | -1,10% | 12,00 |