30,440€
-8,53%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,61 | 30,75 | 29,41 | 30,41 | -0,28% | - |
| 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% | - |
| 18.03.2025 | 36,21 | 37,17 | 35,45 | 37,16 | -0,21% | - |
| 17.03.2025 | 36,92 | 37,25 | 35,34 | 37,24 | 0,42% | - |
| 14.03.2025 | 36,26 | 37,74 | 36,05 | 37,09 | 2,40% | - |
| 13.03.2025 | 36,36 | 36,98 | 35,23 | 36,22 | 0,11% | - |
| 12.03.2025 | 37,13 | 37,76 | 35,86 | 36,18 | 0,47% | - |
| 11.03.2025 | 37,54 | 37,54 | 35,57 | 36,01 | -4,39% | - |
| 10.03.2025 | 37,68 | 39,05 | 36,94 | 37,66 | -0,36% | - |
| 07.03.2025 | 37,21 | 38,17 | 36,68 | 37,80 | 0,87% | - |
| 06.03.2025 | 36,18 | 38,22 | 35,40 | 37,47 | 3,47% | - |
| 05.03.2025 | 35,58 | 36,63 | 34,98 | 36,22 | 2,04% | - |
| 04.03.2025 | 36,58 | 36,58 | 34,30 | 35,49 | -2,86% | - |
| 03.03.2025 | 39,14 | 39,37 | 36,37 | 36,54 | -6,77% | 630,00 |
| 28.02.2025 | 39,80 | 40,42 | 38,56 | 39,19 | -1,35% | - |
| 27.02.2025 | 40,58 | 41,16 | 39,51 | 39,73 | -1,83% | - |
| 26.02.2025 | 40,35 | 41,60 | 40,09 | 40,47 | 0,70% | - |
| 25.02.2025 | 40,02 | 41,05 | 39,52 | 40,19 | 0,30% | - |
| 24.02.2025 | 41,28 | 41,86 | 39,90 | 40,07 | -2,96% | - |
| 21.02.2025 | 43,44 | 44,30 | 41,05 | 41,29 | -4,84% | - |
| 20.02.2025 | 45,19 | 45,44 | 42,96 | 43,39 | -4,16% | - |
| 19.02.2025 | 45,52 | 45,66 | 44,49 | 45,27 | -0,55% | - |
| 18.02.2025 | 43,60 | 45,93 | 43,36 | 45,52 | 4,55% | - |
| 17.02.2025 | 43,44 | 43,58 | 43,40 | 43,54 | 0,43% | - |
| 14.02.2025 | 43,02 | 43,88 | 42,72 | 43,36 | 0,98% | - |
| 13.02.2025 | 43,10 | 43,73 | 42,31 | 42,94 | -0,58% | - |
| 12.02.2025 | 43,99 | 43,99 | 42,15 | 43,19 | -1,80% | - |
| 11.02.2025 | 43,16 | 44,30 | 42,22 | 43,98 | 1,70% | - |
| 10.02.2025 | 43,43 | 43,80 | 41,75 | 43,24 | -0,18% | - |
| 07.02.2025 | 44,81 | 45,07 | 42,38 | 43,32 | -3,27% | - |
| 06.02.2025 | 46,27 | 48,49 | 43,81 | 44,79 | -2,94% | - |
| 05.02.2025 | 45,48 | 46,38 | 45,25 | 46,14 | 1,00% | - |
| 04.02.2025 | 44,58 | 45,99 | 44,18 | 45,69 | 2,26% | - |
| 03.02.2025 | 46,27 | 46,45 | 43,66 | 44,68 | -3,63% | 30,00 |
| 31.01.2025 | 47,23 | 47,41 | 45,64 | 46,36 | -1,50% | - |
| 30.01.2025 | 45,65 | 48,36 | 45,40 | 47,07 | 3,22% | - |
| 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% | - |