45,759$
-0,02%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 45,46 | 46,20 | 45,22 | 45,77 | -0,15% | 582.113,00 |
| 25.11.2025 | 45,19 | 46,10 | 44,75 | 45,84 | 1,64% | 772.904,00 |
| 24.11.2025 | 43,85 | 45,33 | 43,27 | 45,10 | 4,18% | 1.069.086,00 |
| 21.11.2025 | 42,08 | 43,98 | 41,72 | 43,29 | 3,61% | 1.727.459,00 |
| 20.11.2025 | 44,16 | 44,71 | 41,70 | 41,78 | -3,78% | 1.218.387,00 |
| 19.11.2025 | 44,27 | 44,75 | 43,26 | 43,42 | -1,63% | 602.968,00 |
| 18.11.2025 | 43,56 | 44,57 | 43,56 | 44,14 | 0,30% | 1.071.151,00 |
| 17.11.2025 | 45,69 | 46,11 | 43,64 | 44,01 | -3,80% | 890.687,00 |
| 14.11.2025 | 44,93 | 46,59 | 44,72 | 45,75 | 0,20% | 1.368.749,00 |
| 13.11.2025 | 45,43 | 46,31 | 45,18 | 45,66 | -0,35% | 1.063.361,00 |
| 12.11.2025 | 44,96 | 46,58 | 44,87 | 45,82 | 2,51% | 1.676.690,00 |
| 11.11.2025 | 45,65 | 45,83 | 44,50 | 44,70 | -1,89% | 1.097.208,00 |
| 10.11.2025 | 46,74 | 46,74 | 44,99 | 45,56 | -0,96% | 1.203.609,00 |
| 07.11.2025 | 45,29 | 46,31 | 44,76 | 46,00 | -0,52% | 1.060.579,00 |
| 06.11.2025 | 47,08 | 47,63 | 46,06 | 46,24 | -1,51% | 1.200.362,00 |
| 05.11.2025 | 47,40 | 47,87 | 46,15 | 46,95 | -0,04% | 1.369.532,00 |
| 04.11.2025 | 45,91 | 47,51 | 45,19 | 46,97 | 1,95% | 1.971.994,00 |
| 03.11.2025 | 45,56 | 46,28 | 43,81 | 46,07 | 0,11% | 1.809.020,00 |
| 31.10.2025 | 47,31 | 47,37 | 44,91 | 46,02 | -2,48% | 2.411.950,00 |
| 30.10.2025 | 52,27 | 54,89 | 45,03 | 47,19 | -15,70% | 6.745.465,00 |
| 29.10.2025 | 57,24 | 58,25 | 55,49 | 55,98 | -1,93% | 1.760.960,00 |
| 28.10.2025 | 58,26 | 58,57 | 56,85 | 57,08 | -2,39% | 916.389,00 |
| 27.10.2025 | 57,80 | 58,66 | 57,49 | 58,48 | 3,71% | 1.267.042,00 |
| 24.10.2025 | 57,43 | 57,50 | 56,10 | 56,39 | -0,71% | 873.498,00 |
| 23.10.2025 | 53,22 | 56,93 | 53,22 | 56,79 | 7,44% | 1.213.363,00 |
| 22.10.2025 | 54,70 | 54,99 | 52,74 | 52,86 | -3,87% | 423.121,00 |
| 21.10.2025 | 54,79 | 56,26 | 54,64 | 54,99 | -0,22% | 794.565,00 |
| 20.10.2025 | 53,63 | 55,38 | 53,15 | 55,11 | 3,97% | 498.979,00 |
| 17.10.2025 | 54,31 | 54,32 | 52,45 | 53,00 | -2,60% | - |
| 16.10.2025 | 54,75 | 54,75 | 53,46 | 54,42 | -0,07% | 611.902,00 |
| 15.10.2025 | 54,74 | 55,50 | 53,97 | 54,46 | 0,54% | 605.442,00 |
| 14.10.2025 | 52,44 | 54,64 | 51,86 | 54,17 | 3,30% | 468.840,00 |
| 13.10.2025 | 51,50 | 52,76 | 51,50 | 52,44 | 3,88% | 556.562,00 |
| 10.10.2025 | 54,33 | 54,67 | 50,37 | 50,48 | -6,78% | 771.437,00 |
| 09.10.2025 | 54,41 | 55,39 | 53,90 | 54,15 | -0,09% | 1.453.945,00 |
| 08.10.2025 | 52,92 | 54,45 | 52,14 | 54,20 | 2,90% | 672.274,00 |
| 07.10.2025 | 53,65 | 54,29 | 52,40 | 52,67 | -1,68% | 442.379,00 |
| 06.10.2025 | 52,91 | 53,93 | 52,24 | 53,57 | 1,79% | 496.020,00 |
| 03.10.2025 | 52,55 | 53,18 | 52,29 | 52,63 | 0,65% | 605.674,00 |
| 02.10.2025 | 51,89 | 52,73 | 51,35 | 52,29 | 1,10% | 489.782,00 |
| 01.10.2025 | 50,84 | 52,11 | 50,83 | 51,72 | 0,82% | 482.196,00 |
| 30.09.2025 | 51,15 | 51,50 | 50,39 | 51,30 | 0,18% | 459.718,00 |
| 29.09.2025 | 52,00 | 52,00 | 50,80 | 51,21 | -1,16% | 471.882,00 |
| 26.09.2025 | 50,68 | 51,87 | 50,62 | 51,81 | 2,33% | 500.346,00 |
| 25.09.2025 | 51,24 | 51,36 | 50,24 | 50,63 | -2,22% | 510.220,00 |
| 24.09.2025 | 51,91 | 52,27 | 51,38 | 51,78 | -0,10% | 729.795,00 |
| 23.09.2025 | 52,46 | 53,89 | 51,73 | 51,83 | -0,29% | 464.043,00 |
| 22.09.2025 | 51,79 | 52,17 | 50,99 | 51,98 | 0,02% | 509.332,00 |
| 19.09.2025 | 53,53 | 53,67 | 51,84 | 51,97 | -2,62% | 1.502.569,00 |
| 18.09.2025 | 52,91 | 53,89 | 52,02 | 53,37 | 1,46% | 823.091,00 |
| 17.09.2025 | 53,23 | 54,89 | 52,28 | 52,60 | -0,64% | 1.099.072,00 |
| 16.09.2025 | 53,72 | 53,95 | 52,10 | 52,94 | -1,08% | 705.122,00 |
| 15.09.2025 | 53,06 | 53,93 | 52,68 | 53,52 | 1,50% | 576.412,00 |
| 12.09.2025 | 52,82 | 53,39 | 52,41 | 52,73 | -0,88% | 580.545,00 |
| 11.09.2025 | 52,95 | 53,77 | 52,66 | 53,20 | 1,24% | 660.450,00 |
| 10.09.2025 | 51,50 | 52,65 | 51,50 | 52,55 | 2,64% | 557.983,00 |
| 09.09.2025 | 52,56 | 52,68 | 50,95 | 51,20 | -2,83% | 1.100.278,00 |
| 08.09.2025 | 52,83 | 52,83 | 51,57 | 52,69 | -0,53% | 721.882,00 |
| 05.09.2025 | 51,81 | 53,23 | 51,57 | 52,97 | 2,62% | 1.036.991,00 |
| 04.09.2025 | 49,55 | 51,64 | 49,37 | 51,62 | 4,77% | 694.818,00 |
| 03.09.2025 | 49,58 | 50,02 | 48,77 | 49,27 | -1,26% | 497.722,00 |
| 02.09.2025 | 48,75 | 50,21 | 48,69 | 49,90 | -0,08% | 767.484,00 |
| 29.08.2025 | 51,40 | 51,46 | 49,38 | 49,94 | -4,20% | 1.579.500,00 |
| 28.08.2025 | 53,01 | 53,19 | 51,66 | 52,13 | -0,87% | 570.068,00 |
| 27.08.2025 | 51,59 | 52,72 | 51,24 | 52,59 | 1,58% | 506.350,00 |
| 26.08.2025 | 51,18 | 52,17 | 50,84 | 51,77 | 1,23% | 698.774,00 |
| 25.08.2025 | 51,39 | 51,39 | 50,68 | 51,14 | -0,85% | 657.985,00 |
| 22.08.2025 | 48,93 | 51,84 | 48,73 | 51,58 | 6,66% | 755.985,00 |
| 21.08.2025 | 49,31 | 49,56 | 48,26 | 48,36 | -2,70% | 682.766,00 |
| 20.08.2025 | 50,86 | 50,86 | 49,26 | 49,70 | -2,28% | 638.035,00 |
| 19.08.2025 | 50,75 | 51,73 | 50,52 | 50,86 | 0,73% | 405.630,00 |
| 18.08.2025 | 50,35 | 50,58 | 50,04 | 50,49 | 0,46% | 443.541,00 |
| 15.08.2025 | 52,01 | 52,01 | 50,18 | 50,26 | -2,94% | 611.386,00 |
| 14.08.2025 | 51,33 | 52,04 | 50,86 | 51,78 | -1,48% | 802.243,00 |
| 13.08.2025 | 50,86 | 52,62 | 50,84 | 52,56 | 3,81% | 571.577,00 |
| 12.08.2025 | 49,55 | 51,05 | 48,67 | 50,63 | 4,39% | 560.520,00 |
| 11.08.2025 | 48,60 | 48,84 | 47,86 | 48,50 | -0,19% | 512.091,00 |
| 08.08.2025 | 48,54 | 49,45 | 47,84 | 48,59 | 0,23% | 787.242,00 |
| 07.08.2025 | 49,30 | 49,30 | 47,47 | 48,48 | -0,21% | 648.048,00 |
| 06.08.2025 | 49,43 | 49,59 | 48,38 | 48,58 | -1,90% | 691.558,00 |
| 05.08.2025 | 49,70 | 50,02 | 48,30 | 49,52 | 0,10% | 706.526,00 |
| 04.08.2025 | 49,06 | 49,65 | 48,73 | 49,47 | 1,04% | 887.208,00 |
| 01.08.2025 | 50,02 | 50,18 | 48,35 | 48,96 | -3,74% | 1.479.762,00 |
| 31.07.2025 | 51,05 | 52,00 | 48,27 | 50,86 | 2,15% | 1.585.298,00 |
| 30.07.2025 | 50,46 | 50,92 | 49,53 | 49,79 | -1,09% | 1.265.528,00 |
| 29.07.2025 | 51,95 | 51,95 | 49,81 | 50,34 | -2,48% | 612.550,00 |
| 28.07.2025 | 52,43 | 52,50 | 51,45 | 51,62 | -1,30% | 659.765,00 |
| 25.07.2025 | 52,08 | 52,43 | 51,04 | 52,30 | 0,58% | 593.605,00 |
| 24.07.2025 | 51,00 | 52,36 | 50,63 | 52,00 | 1,05% | 775.877,00 |
| 23.07.2025 | 51,19 | 51,95 | 51,01 | 51,46 | 2,43% | 663.999,00 |
| 22.07.2025 | 48,61 | 50,56 | 48,42 | 50,24 | 3,82% | 930.243,00 |
| 21.07.2025 | 50,00 | 50,06 | 48,14 | 48,39 | -1,97% | 884.143,00 |
| 18.07.2025 | 50,83 | 50,83 | 49,17 | 49,36 | -2,41% | 579.682,00 |
| 17.07.2025 | 49,67 | 50,84 | 49,57 | 50,58 | 1,81% | 840.424,00 |
| 16.07.2025 | 50,07 | 50,23 | 48,50 | 49,68 | -0,44% | 733.464,00 |
| 15.07.2025 | 51,36 | 51,64 | 49,77 | 49,90 | -2,04% | 615.030,00 |
| 14.07.2025 | 51,74 | 51,98 | 50,77 | 50,94 | -2,26% | 662.867,00 |
| 11.07.2025 | 52,61 | 52,75 | 51,68 | 52,12 | -2,40% | 1.075.108,00 |
| 10.07.2025 | 51,50 | 54,69 | 51,25 | 53,40 | 4,36% | 1.938.575,00 |
| 09.07.2025 | 51,46 | 51,46 | 50,04 | 51,17 | 0,85% | 639.002,00 |