51,733$
1,00%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 51,18 | 52,53 | 50,77 | 51,73 | 0,99% | - |
| 04.11.2024 | 50,90 | 52,13 | 50,74 | 51,22 | -0,37% | 509.512,00 |
| 01.11.2024 | 52,20 | 52,88 | 51,26 | 51,41 | -0,58% | 592.975,00 |
| 31.10.2024 | 51,54 | 52,15 | 50,31 | 51,71 | 0,35% | 912.777,00 |
| 30.10.2024 | 52,25 | 53,05 | 51,06 | 51,53 | -5,03% | 1.865.706,00 |
| 29.10.2024 | 55,39 | 55,89 | 54,09 | 54,26 | -2,16% | 1.386.528,00 |
| 28.10.2024 | 54,31 | 55,68 | 54,31 | 55,46 | 3,14% | 858.485,00 |
| 25.10.2024 | 53,07 | 53,85 | 52,64 | 53,77 | 1,55% | 657.557,00 |
| 24.10.2024 | 52,90 | 53,25 | 52,08 | 52,95 | 0,11% | 603.309,00 |
| 23.10.2024 | 53,85 | 54,18 | 52,53 | 52,89 | -2,09% | 598.580,00 |
| 22.10.2024 | 53,78 | 55,03 | 53,60 | 54,02 | 0,17% | 493.662,00 |
| 21.10.2024 | 56,27 | 56,27 | 53,89 | 53,93 | -3,94% | 564.555,00 |
| 18.10.2024 | 56,72 | 56,72 | 55,81 | 56,14 | -0,37% | 308.924,00 |
| 17.10.2024 | 56,02 | 56,56 | 55,31 | 56,35 | 0,70% | 390.298,00 |
| 16.10.2024 | 56,23 | 57,48 | 55,94 | 55,96 | 0,41% | 466.334,00 |
| 15.10.2024 | 55,20 | 56,75 | 55,03 | 55,73 | 0,61% | 663.309,00 |
| 14.10.2024 | 55,06 | 55,62 | 54,67 | 55,39 | -0,16% | 648.789,00 |
| 11.10.2024 | 53,09 | 55,52 | 53,09 | 55,48 | 4,46% | 847.059,00 |
| 10.10.2024 | 52,49 | 53,57 | 52,28 | 53,11 | -0,75% | 827.517,00 |
| 09.10.2024 | 52,72 | 54,53 | 52,49 | 53,51 | 0,94% | 825.840,00 |
| 08.10.2024 | 51,73 | 53,36 | 50,38 | 53,01 | 1,65% | 1.470.072,00 |
| 07.10.2024 | 51,09 | 52,16 | 50,76 | 52,15 | 1,24% | 713.385,00 |
| 04.10.2024 | 52,49 | 52,49 | 50,84 | 51,51 | 1,22% | 622.625,00 |
| 03.10.2024 | 51,04 | 51,46 | 50,37 | 50,89 | -1,40% | 511.332,00 |
| 02.10.2024 | 51,76 | 52,37 | 50,89 | 51,61 | -0,29% | 774.549,00 |
| 01.10.2024 | 52,34 | 52,79 | 51,25 | 51,76 | -2,17% | 533.547,00 |
| 30.09.2024 | 52,46 | 53,27 | 51,92 | 52,91 | 0,32% | 553.984,00 |
| 27.09.2024 | 52,77 | 53,79 | 52,14 | 52,74 | 1,29% | 826.296,00 |
| 26.09.2024 | 53,41 | 53,70 | 51,80 | 52,07 | 0,48% | 1.248.840,00 |
| 25.09.2024 | 53,41 | 53,67 | 51,59 | 51,82 | -2,74% | 773.619,00 |
| 24.09.2024 | 53,22 | 54,18 | 52,80 | 53,28 | 1,51% | 864.277,00 |
| 23.09.2024 | 51,90 | 52,51 | 51,21 | 52,49 | 1,21% | 961.751,00 |
| 20.09.2024 | 53,21 | 53,22 | 51,60 | 51,86 | -3,66% | 1.776.694,00 |
| 19.09.2024 | 54,80 | 55,13 | 52,11 | 53,83 | -3,62% | 1.885.252,00 |
| 18.09.2024 | 55,59 | 58,22 | 54,81 | 55,85 | 0,65% | 1.664.072,00 |
| 17.09.2024 | 54,01 | 55,49 | 53,87 | 55,49 | 4,44% | 932.317,00 |
| 16.09.2024 | 51,71 | 53,41 | 51,71 | 53,13 | 3,33% | 822.365,00 |
| 13.09.2024 | 51,65 | 52,13 | 51,10 | 51,42 | 1,42% | 460.315,00 |
| 12.09.2024 | 50,60 | 51,10 | 49,72 | 50,70 | 0,98% | 566.566,00 |
| 11.09.2024 | 49,73 | 50,55 | 48,11 | 50,21 | 0,60% | 680.050,00 |
| 10.09.2024 | 50,61 | 51,03 | 49,58 | 49,91 | -1,11% | 656.058,00 |
| 09.09.2024 | 50,07 | 51,46 | 49,93 | 50,47 | 1,33% | 818.540,00 |
| 06.09.2024 | 50,47 | 51,29 | 49,43 | 49,81 | -1,27% | 870.737,00 |
| 05.09.2024 | 51,76 | 52,07 | 50,16 | 50,45 | -2,76% | 777.683,00 |
| 04.09.2024 | 52,74 | 53,47 | 51,42 | 51,88 | -2,32% | 975.886,00 |
| 03.09.2024 | 55,87 | 56,07 | 53,00 | 53,11 | -6,45% | 651.443,00 |
| 30.08.2024 | 56,45 | 56,87 | 55,16 | 56,77 | 0,85% | 491.484,00 |
| 29.08.2024 | 56,41 | 56,96 | 55,16 | 56,29 | 1,59% | 440.140,00 |
| 28.08.2024 | 54,99 | 55,91 | 54,85 | 55,41 | 0,58% | 533.500,00 |
| 27.08.2024 | 55,70 | 55,90 | 54,35 | 55,09 | -2,22% | 434.889,00 |
| 26.08.2024 | 56,06 | 56,84 | 55,60 | 56,34 | 1,44% | 653.132,00 |
| 23.08.2024 | 54,00 | 56,14 | 54,00 | 55,54 | 3,50% | 603.073,00 |
| 22.08.2024 | 54,04 | 54,46 | 53,53 | 53,66 | -1,00% | 428.075,00 |
| 21.08.2024 | 54,16 | 54,67 | 53,70 | 54,20 | 0,89% | 717.931,00 |
| 20.08.2024 | 54,43 | 54,62 | 53,54 | 53,72 | -1,65% | 610.458,00 |
| 19.08.2024 | 54,40 | 55,13 | 54,06 | 54,62 | 0,87% | 528.520,00 |
| 16.08.2024 | 54,47 | 55,44 | 54,02 | 54,15 | -0,72% | 513.474,00 |
| 15.08.2024 | 54,86 | 55,50 | 53,76 | 54,54 | 3,51% | 730.050,00 |
| 14.08.2024 | 53,54 | 53,54 | 52,35 | 52,69 | -1,13% | 485.615,00 |
| 13.08.2024 | 53,74 | 54,04 | 52,51 | 53,29 | 0,11% | 880.219,00 |
| 12.08.2024 | 54,36 | 54,36 | 53,00 | 53,23 | -1,50% | 493.955,00 |
| 09.08.2024 | 54,82 | 54,82 | 53,42 | 54,04 | -1,82% | 512.644,00 |
| 08.08.2024 | 54,32 | 55,34 | 53,51 | 55,04 | 3,21% | 507.803,00 |
| 07.08.2024 | 56,22 | 56,64 | 53,13 | 53,33 | -3,19% | 713.171,00 |
| 06.08.2024 | 54,49 | 56,00 | 53,85 | 55,09 | 1,89% | 954.825,00 |
| 05.08.2024 | 50,86 | 54,23 | 50,13 | 54,07 | -0,59% | 1.880.178,00 |
| 02.08.2024 | 56,29 | 56,60 | 54,22 | 54,39 | -7,39% | 1.620.522,00 |
| 01.08.2024 | 63,27 | 63,81 | 57,95 | 58,73 | -7,16% | 1.189.331,00 |
| 31.07.2024 | 62,65 | 64,47 | 59,79 | 63,26 | -3,71% | 2.440.702,00 |
| 30.07.2024 | 66,33 | 67,08 | 64,92 | 65,70 | -0,85% | 1.525.489,00 |
| 29.07.2024 | 66,95 | 67,15 | 65,56 | 66,26 | -0,75% | 941.654,00 |
| 26.07.2024 | 67,00 | 68,09 | 66,46 | 66,76 | 1,63% | 1.437.480,00 |
| 25.07.2024 | 63,22 | 67,40 | 63,21 | 65,69 | 4,14% | 1.448.372,00 |
| 24.07.2024 | 65,50 | 66,48 | 62,94 | 63,08 | -4,16% | 1.371.403,00 |
| 23.07.2024 | 62,65 | 66,85 | 62,20 | 65,82 | 5,06% | 2.486.129,00 |
| 22.07.2024 | 58,10 | 63,52 | 57,66 | 62,65 | 10,96% | 2.776.376,00 |
| 19.07.2024 | 57,57 | 57,57 | 56,11 | 56,46 | -2,17% | 838.756,00 |
| 18.07.2024 | 58,74 | 61,25 | 57,63 | 57,71 | -2,50% | 1.164.348,00 |
| 17.07.2024 | 59,83 | 60,64 | 58,78 | 59,19 | -2,05% | 1.050.867,00 |
| 16.07.2024 | 56,02 | 60,99 | 55,74 | 60,43 | 8,51% | 1.915.550,00 |
| 15.07.2024 | 55,05 | 56,61 | 53,90 | 55,69 | 1,96% | 1.618.282,00 |
| 12.07.2024 | 55,36 | 55,62 | 54,48 | 54,62 | 0,57% | 870.014,00 |
| 11.07.2024 | 52,83 | 54,66 | 52,83 | 54,31 | 4,22% | 959.978,00 |
| 10.07.2024 | 51,90 | 52,45 | 51,36 | 52,11 | 0,83% | 956.986,00 |
| 09.07.2024 | 52,85 | 53,05 | 51,65 | 51,68 | -2,84% | 732.675,00 |
| 08.07.2024 | 53,97 | 54,68 | 53,09 | 53,19 | -0,52% | 604.109,00 |
| 05.07.2024 | 54,00 | 54,40 | 53,12 | 53,47 | -1,35% | 614.740,00 |
| 03.07.2024 | 53,69 | 54,52 | 53,30 | 54,20 | 1,54% | 408.449,00 |
| 02.07.2024 | 53,50 | 54,15 | 53,31 | 53,38 | -0,37% | 669.530,00 |
| 01.07.2024 | 55,00 | 55,31 | 53,27 | 53,58 | -2,30% | 862.450,00 |
| 28.06.2024 | 53,59 | 54,97 | 53,36 | 54,84 | 3,12% | 3.060.602,00 |
| 27.06.2024 | 52,68 | 53,60 | 52,56 | 53,18 | -0,08% | 637.445,00 |
| 26.06.2024 | 53,32 | 53,90 | 52,64 | 53,22 | -0,93% | 1.153.819,00 |
| 25.06.2024 | 53,60 | 54,14 | 53,28 | 53,72 | -0,39% | 529.707,00 |
| 24.06.2024 | 53,83 | 55,45 | 53,73 | 53,93 | 0,80% | 770.599,00 |
| 21.06.2024 | 53,09 | 53,87 | 52,35 | 53,50 | 0,70% | 1.226.000,00 |
| 20.06.2024 | 53,23 | 54,10 | 52,88 | 53,13 | -0,58% | 874.450,00 |
| 18.06.2024 | 53,85 | 54,70 | 53,02 | 53,44 | -0,60% | 856.435,00 |
| 17.06.2024 | 52,72 | 53,83 | 52,01 | 53,76 | 1,64% | 809.800,00 |
| 14.06.2024 | 53,71 | 53,74 | 51,65 | 52,89 | -3,41% | 1.218.447,00 |