47,442$
0,68%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 46,89 | 47,86 | 46,82 | 47,46 | 0,72% | 657.173,00 |
| 28.01.2025 | 48,18 | 48,34 | 46,60 | 47,12 | -3,01% | 617.876,00 |
| 27.01.2025 | 48,41 | 48,91 | 47,59 | 48,58 | -0,53% | 682.670,00 |
| 24.01.2025 | 48,66 | 49,37 | 48,21 | 48,84 | -0,12% | 493.966,00 |
| 23.01.2025 | 48,75 | 49,36 | 48,52 | 48,90 | 0,58% | 494.897,00 |
| 22.01.2025 | 48,94 | 48,98 | 48,30 | 48,62 | -0,53% | 450.990,00 |
| 21.01.2025 | 47,83 | 48,90 | 47,46 | 48,88 | 3,54% | 641.719,00 |
| 17.01.2025 | 48,19 | 48,23 | 46,85 | 47,21 | -0,51% | 699.253,00 |
| 16.01.2025 | 47,10 | 47,63 | 46,72 | 47,45 | 1,19% | 559.455,00 |
| 15.01.2025 | 47,26 | 47,46 | 46,56 | 46,89 | 2,25% | 512.738,00 |
| 14.01.2025 | 45,58 | 45,97 | 44,56 | 45,86 | 2,16% | 761.773,00 |
| 13.01.2025 | 43,88 | 44,90 | 43,50 | 44,89 | 2,05% | 680.779,00 |
| 10.01.2025 | 44,31 | 44,87 | 43,79 | 43,99 | -2,09% | 572.455,00 |
| 08.01.2025 | 44,87 | 45,10 | 44,34 | 44,93 | -1,84% | 704.092,00 |
| 07.01.2025 | 45,20 | 45,81 | 44,89 | 45,77 | 1,31% | 594.314,00 |
| 06.01.2025 | 46,25 | 46,80 | 45,09 | 45,18 | -1,25% | 544.189,00 |
| 03.01.2025 | 44,78 | 45,75 | 44,24 | 45,75 | 2,76% | 854.189,00 |
| 02.01.2025 | 46,50 | 46,63 | 44,05 | 44,52 | -3,68% | 637.692,00 |
| 31.12.2024 | 45,37 | 46,23 | 45,37 | 46,22 | 2,23% | 787.895,00 |
| 30.12.2024 | 44,87 | 45,62 | 44,55 | 45,21 | -0,04% | 544.048,00 |
| 27.12.2024 | 45,40 | 46,08 | 44,85 | 45,23 | -1,24% | 443.543,00 |
| 26.12.2024 | 44,94 | 45,94 | 44,77 | 45,80 | 1,10% | 437.154,00 |
| 24.12.2024 | 45,15 | 45,38 | 44,79 | 45,30 | 0,02% | 290.079,00 |
| 23.12.2024 | 44,89 | 45,40 | 44,43 | 45,29 | 0,49% | 813.542,00 |
| 20.12.2024 | 44,70 | 46,13 | 44,60 | 45,07 | -0,29% | 2.665.803,00 |
| 19.12.2024 | 46,17 | 46,48 | 44,92 | 45,20 | -1,27% | 840.572,00 |
| 18.12.2024 | 47,80 | 48,30 | 45,22 | 45,78 | -3,19% | 1.326.651,00 |
| 17.12.2024 | 48,83 | 48,83 | 46,90 | 47,29 | -1,77% | 1.157.209,00 |
| 16.12.2024 | 49,89 | 50,27 | 47,92 | 48,14 | -2,85% | 1.046.556,00 |
| 13.12.2024 | 50,31 | 50,98 | 49,42 | 49,55 | -2,15% | 794.540,00 |
| 12.12.2024 | 50,68 | 51,13 | 49,99 | 50,64 | -0,08% | 716.480,00 |
| 11.12.2024 | 51,31 | 51,58 | 50,64 | 50,68 | 0,12% | 585.992,00 |
| 10.12.2024 | 52,02 | 52,30 | 50,54 | 50,62 | -3,65% | 730.151,00 |
| 09.12.2024 | 53,73 | 54,61 | 52,46 | 52,54 | -0,76% | 613.241,00 |
| 06.12.2024 | 53,94 | 53,94 | 52,29 | 52,94 | -0,40% | 514.873,00 |
| 05.12.2024 | 55,61 | 55,88 | 52,95 | 53,15 | -4,48% | 644.168,00 |
| 04.12.2024 | 55,25 | 55,82 | 54,67 | 55,64 | 0,87% | 603.034,00 |
| 03.12.2024 | 55,31 | 55,91 | 54,61 | 55,16 | -0,14% | 843.341,00 |
| 02.12.2024 | 54,34 | 55,69 | 53,96 | 55,24 | 0,82% | 521.650,00 |
| 29.11.2024 | 54,91 | 55,53 | 54,48 | 54,79 | 0,96% | 333.683,00 |
| 27.11.2024 | 54,53 | 55,57 | 53,90 | 54,27 | -0,06% | 461.645,00 |
| 26.11.2024 | 55,07 | 55,40 | 54,10 | 54,30 | -3,07% | 695.861,00 |
| 25.11.2024 | 54,64 | 56,64 | 54,49 | 56,02 | 4,13% | 738.977,00 |
| 22.11.2024 | 52,78 | 54,14 | 52,41 | 53,80 | 1,72% | 480.584,00 |
| 21.11.2024 | 52,75 | 53,38 | 51,97 | 52,89 | 1,44% | 559.663,00 |
| 20.11.2024 | 51,61 | 52,18 | 51,25 | 52,14 | 1,44% | 526.689,00 |
| 19.11.2024 | 51,60 | 52,09 | 51,35 | 51,40 | -1,66% | 538.102,00 |
| 18.11.2024 | 52,17 | 53,04 | 51,93 | 52,27 | 0,56% | 574.095,00 |
| 15.11.2024 | 53,24 | 53,30 | 51,75 | 51,98 | -1,12% | 475.332,00 |
| 14.11.2024 | 51,78 | 53,04 | 51,78 | 52,57 | 1,88% | 586.460,00 |
| 13.11.2024 | 53,36 | 53,87 | 51,56 | 51,60 | -3,06% | 620.672,00 |
| 12.11.2024 | 55,37 | 55,52 | 53,14 | 53,23 | -4,23% | 727.027,00 |
| 11.11.2024 | 56,40 | 56,53 | 55,41 | 55,58 | -0,27% | 555.162,00 |
| 08.11.2024 | 55,87 | 56,30 | 54,95 | 55,73 | -1,08% | 939.972,00 |
| 07.11.2024 | 58,17 | 58,29 | 56,30 | 56,34 | -3,87% | 715.496,00 |
| 06.11.2024 | 56,24 | 58,66 | 55,84 | 58,61 | 12,00% | 1.171.437,00 |
| 05.11.2024 | 50,85 | 52,55 | 50,25 | 52,33 | 2,17% | 721.350,00 |
| 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 |