47,740€
1,23%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 46,79 | 47,07 | 45,05 | 45,45 | -2,91% | - |
| 04.09.2024 | 47,96 | 48,16 | 46,25 | 46,81 | -2,68% | - |
| 03.09.2024 | 51,26 | 51,34 | 47,77 | 48,10 | -6,27% | - |
| 02.09.2024 | 51,33 | 51,33 | 51,17 | 51,31 | -0,10% | - |
| 30.08.2024 | 50,87 | 51,55 | 49,75 | 51,36 | 1,14% | - |
| 29.08.2024 | 49,90 | 51,60 | 49,82 | 50,78 | 1,86% | - |
| 28.08.2024 | 49,45 | 50,51 | 49,37 | 49,86 | 1,18% | - |
| 27.08.2024 | 50,44 | 50,52 | 48,59 | 49,28 | -2,45% | - |
| 26.08.2024 | 49,67 | 51,06 | 49,65 | 50,51 | 1,80% | - |
| 23.08.2024 | 48,32 | 50,38 | 48,32 | 49,62 | 2,67% | - |
| 22.08.2024 | 48,64 | 49,20 | 48,02 | 48,33 | -0,61% | - |
| 21.08.2024 | 48,35 | 49,35 | 48,10 | 48,62 | 0,69% | - |
| 20.08.2024 | 49,31 | 49,40 | 47,97 | 48,29 | -1,96% | - |
| 19.08.2024 | 49,01 | 49,89 | 48,75 | 49,25 | 0,29% | 90,00 |
| 16.08.2024 | 49,76 | 50,29 | 48,96 | 49,11 | -1,20% | - |
| 15.08.2024 | 47,98 | 50,74 | 47,77 | 49,71 | 3,88% | - |
| 14.08.2024 | 48,53 | 48,80 | 47,21 | 47,85 | -1,26% | - |
| 13.08.2024 | 48,75 | 49,35 | 47,88 | 48,46 | -0,49% | - |
| 12.08.2024 | 49,50 | 49,67 | 48,32 | 48,70 | -1,54% | - |
| 09.08.2024 | 50,24 | 50,42 | 48,71 | 49,46 | -1,87% | - |
| 08.08.2024 | 48,56 | 50,89 | 48,43 | 50,40 | 3,17% | - |
| 07.08.2024 | 50,80 | 52,14 | 48,47 | 48,85 | -3,09% | - |
| 06.08.2024 | 49,86 | 51,41 | 49,31 | 50,41 | 2,15% | - |
| 05.08.2024 | 49,28 | 49,70 | 45,48 | 49,35 | -0,98% | - |
| 02.08.2024 | 54,08 | 54,10 | 49,52 | 49,84 | -8,42% | - |
| 01.08.2024 | 58,54 | 59,08 | 53,51 | 54,42 | -6,93% | - |
| 31.07.2024 | 57,23 | 59,77 | 55,15 | 58,47 | -3,77% | - |
| 30.07.2024 | 61,26 | 61,99 | 59,86 | 60,76 | -0,77% | - |
| 29.07.2024 | 61,69 | 62,49 | 60,49 | 61,23 | -0,41% | 50,00 |
| 26.07.2024 | 60,71 | 62,87 | 60,71 | 61,48 | 1,52% | - |
| 25.07.2024 | 58,28 | 62,28 | 58,04 | 60,56 | 4,05% | - |
| 24.07.2024 | 60,53 | 61,46 | 57,84 | 58,20 | -4,07% | - |
| 23.07.2024 | 57,46 | 61,87 | 57,30 | 60,67 | 5,42% | - |
| 22.07.2024 | 51,88 | 58,51 | 51,05 | 57,55 | 10,84% | - |
| 19.07.2024 | 53,03 | 53,22 | 51,32 | 51,92 | -1,95% | - |
| 18.07.2024 | 54,20 | 56,42 | 52,69 | 52,95 | -2,18% | - |
| 17.07.2024 | 55,40 | 55,68 | 53,53 | 54,13 | -2,85% | - |
| 16.07.2024 | 51,19 | 56,17 | 51,02 | 55,72 | 8,96% | - |
| 15.07.2024 | 50,24 | 52,10 | 49,60 | 51,14 | 2,12% | - |
| 12.07.2024 | 50,15 | 51,24 | 49,77 | 50,08 | 0,18% | - |
| 11.07.2024 | 48,17 | 50,53 | 47,79 | 49,99 | 3,90% | - |
| 10.07.2024 | 47,75 | 48,61 | 47,34 | 48,12 | 0,66% | - |
| 09.07.2024 | 49,19 | 49,31 | 47,64 | 47,80 | -2,71% | - |
| 08.07.2024 | 49,30 | 50,43 | 48,83 | 49,13 | -0,37% | - |
| 05.07.2024 | 50,08 | 50,38 | 48,85 | 49,31 | -1,60% | - |
| 04.07.2024 | 50,19 | 50,33 | 50,11 | 50,11 | -2,22% | - |
| 03.07.2024 | 49,68 | 51,28 | 48,89 | 51,25 | 3,17% | - |
| 02.07.2024 | 49,92 | 50,66 | 49,47 | 49,68 | -0,39% | - |
| 01.07.2024 | 51,08 | 51,42 | 49,42 | 49,87 | -2,58% | - |
| 28.06.2024 | 49,71 | 51,57 | 49,62 | 51,19 | 3,06% | - |
| 27.06.2024 | 49,71 | 50,12 | 48,83 | 49,67 | -0,26% | - |
| 26.06.2024 | 50,19 | 50,86 | 49,08 | 49,80 | -0,66% | - |
| 25.06.2024 | 50,29 | 50,78 | 49,58 | 50,13 | -0,20% | - |
| 24.06.2024 | 49,98 | 51,89 | 49,92 | 50,23 | 0,44% | - |
| 21.06.2024 | 49,59 | 50,61 | 48,77 | 50,01 | 0,79% | - |
| 20.06.2024 | 49,75 | 50,54 | 49,18 | 49,62 | -0,04% | - |
| 19.06.2024 | 49,73 | 49,78 | 49,62 | 49,64 | -0,26% | - |