41,720€
0,75%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 41,68 | 41,87 | 40,79 | 40,86 | -2,00% | - |
| 27.05.2025 | 40,16 | 41,88 | 40,10 | 41,69 | 5,20% | - |
| 26.05.2025 | 39,43 | 39,75 | 39,43 | 39,63 | 0,94% | - |
| 23.05.2025 | 40,46 | 40,55 | 39,07 | 39,26 | -3,37% | - |
| 22.05.2025 | 40,23 | 40,96 | 39,84 | 40,63 | 0,91% | - |
| 21.05.2025 | 42,41 | 42,64 | 39,98 | 40,27 | -5,85% | - |
| 20.05.2025 | 42,87 | 43,70 | 42,35 | 42,77 | -0,49% | - |
| 19.05.2025 | 42,63 | 43,31 | 41,89 | 42,98 | -0,13% | - |
| 16.05.2025 | 41,83 | 43,40 | 41,80 | 43,03 | 2,56% | - |
| 15.05.2025 | 41,75 | 42,23 | 41,32 | 41,96 | -0,24% | - |
| 14.05.2025 | 41,90 | 42,52 | 41,20 | 42,06 | 0,44% | - |
| 13.05.2025 | 40,22 | 42,17 | 40,22 | 41,87 | 3,66% | - |
| 12.05.2025 | 37,09 | 41,00 | 37,04 | 40,39 | 10,39% | - |
| 09.05.2025 | 36,27 | 37,07 | 36,05 | 36,59 | 0,84% | - |
| 08.05.2025 | 34,65 | 36,90 | 34,63 | 36,29 | 5,31% | - |
| 07.05.2025 | 34,95 | 35,25 | 33,78 | 34,46 | -0,82% | - |
| 06.05.2025 | 35,69 | 35,89 | 34,67 | 34,74 | -2,95% | - |
| 05.05.2025 | 34,95 | 36,69 | 34,14 | 35,80 | 1,45% | - |
| 02.05.2025 | 32,14 | 35,85 | 31,91 | 35,29 | 13,68% | 600,00 |
| 30.04.2025 | 31,36 | 31,41 | 29,98 | 31,04 | -0,75% | - |
| 29.04.2025 | 31,45 | 31,80 | 30,56 | 31,28 | -0,18% | - |
| 28.04.2025 | 31,46 | 32,26 | 30,73 | 31,33 | -1,00% | - |
| 25.04.2025 | 32,08 | 32,12 | 31,16 | 31,65 | -0,88% | - |
| 24.04.2025 | 30,27 | 32,26 | 30,05 | 31,93 | 4,98% | - |
| 23.04.2025 | 30,27 | 32,62 | 30,19 | 30,41 | 2,10% | - |
| 22.04.2025 | 29,03 | 30,06 | 28,77 | 29,79 | -1,85% | - |
| 17.04.2025 | 30,24 | 31,02 | 29,51 | 30,35 | 1,37% | - |
| 16.04.2025 | 30,18 | 30,67 | 29,27 | 29,94 | -2,21% | - |
| 15.04.2025 | 31,03 | 31,86 | 30,39 | 30,61 | -1,53% | - |
| 14.04.2025 | 30,86 | 31,57 | 30,49 | 31,09 | 0,89% | - |
| 11.04.2025 | 30,61 | 31,17 | 29,41 | 30,81 | 1,03% | - |
| 10.04.2025 | 33,46 | 33,54 | 29,57 | 30,50 | -9,15% | - |
| 09.04.2025 | 28,57 | 34,16 | 28,35 | 33,57 | 14,09% | - |
| 08.04.2025 | 30,22 | 31,39 | 28,69 | 29,42 | -1,61% | - |
| 07.04.2025 | 30,15 | 32,41 | 28,69 | 29,90 | -4,18% | - |
| 04.04.2025 | 32,25 | 32,39 | 29,30 | 31,21 | -3,94% | - |
| 03.04.2025 | 35,28 | 35,37 | 32,13 | 32,49 | -11,91% | - |
| 02.04.2025 | 35,22 | 37,15 | 34,44 | 36,88 | 4,55% | - |
| 01.04.2025 | 34,86 | 35,40 | 33,81 | 35,27 | 0,96% | - |
| 31.03.2025 | 35,49 | 35,53 | 34,00 | 34,94 | -1,58% | - |
| 28.03.2025 | 37,10 | 37,35 | 35,13 | 35,50 | -2,94% | - |
| 27.03.2025 | 37,55 | 37,63 | 36,37 | 36,57 | -1,00% | - |
| 26.03.2025 | 37,47 | 38,34 | 36,93 | 36,94 | -0,98% | - |
| 25.03.2025 | 37,83 | 38,40 | 36,93 | 37,31 | 1,04% | - |
| 24.03.2025 | 36,43 | 38,18 | 36,39 | 36,92 | 3,85% | - |
| 21.03.2025 | 36,06 | 36,78 | 34,94 | 35,55 | -1,82% | - |
| 20.03.2025 | 36,47 | 37,09 | 35,80 | 36,21 | -2,92% | - |
| 19.03.2025 | 36,29 | 37,31 | 35,62 | 37,30 | 0,38% | - |