61,309$
-4,58%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 63,25 | 63,25 | 60,51 | 61,26 | -4,65% | 4.032.832,00 |
| 04.02.2026 | 64,28 | 66,18 | 62,74 | 64,25 | 1,71% | 3.006.887,00 |
| 03.02.2026 | 59,59 | 63,23 | 59,50 | 63,17 | 7,09% | 2.962.598,00 |
| 02.02.2026 | 56,55 | 60,39 | 56,42 | 58,99 | 3,49% | 10.414.940,00 |
| 30.01.2026 | 56,71 | 57,98 | 55,87 | 57,00 | -1,18% | 4.009.727,00 |
| 29.01.2026 | 58,79 | 59,49 | 57,07 | 57,68 | -1,85% | 1.823.403,00 |
| 28.01.2026 | 60,66 | 60,66 | 58,45 | 58,77 | -2,81% | 1.232.979,00 |
| 27.01.2026 | 59,51 | 60,78 | 58,96 | 60,47 | 1,41% | 1.226.722,00 |
| 26.01.2026 | 60,44 | 60,44 | 58,66 | 59,63 | 0,07% | 938.521,00 |
| 23.01.2026 | 61,34 | 61,43 | 59,16 | 59,59 | -3,23% | 1.591.844,00 |
| 22.01.2026 | 61,27 | 62,51 | 61,18 | 61,58 | 1,80% | 1.037.506,00 |
| 21.01.2026 | 59,41 | 60,90 | 58,98 | 60,49 | 2,54% | 1.260.385,00 |
| 20.01.2026 | 58,48 | 59,56 | 58,23 | 58,99 | -1,54% | 819.367,00 |
| 19.01.2026 | 59,89 | 59,95 | 59,82 | 59,91 | -0,79% | - |
| 16.01.2026 | 61,32 | 61,60 | 59,98 | 60,39 | -1,18% | 1.033.573,00 |
| 15.01.2026 | 60,99 | 62,13 | 60,56 | 61,11 | 0,66% | 1.147.522,00 |
| 14.01.2026 | 60,92 | 61,47 | 59,26 | 60,71 | 0,10% | 1.050.682,00 |
| 13.01.2026 | 61,41 | 62,23 | 60,47 | 60,65 | -0,48% | 1.863.399,00 |
| 12.01.2026 | 59,17 | 61,00 | 58,90 | 60,94 | 2,08% | 1.375.049,00 |
| 09.01.2026 | 59,24 | 59,80 | 57,73 | 59,70 | 1,77% | 1.712.094,00 |
| 08.01.2026 | 56,82 | 59,21 | 56,82 | 58,66 | 1,82% | 1.637.882,00 |
| 07.01.2026 | 58,62 | 58,99 | 57,59 | 57,61 | -1,86% | 1.196.659,00 |
| 06.01.2026 | 56,62 | 58,89 | 55,71 | 58,70 | 4,00% | 1.452.863,00 |
| 05.01.2026 | 54,95 | 57,26 | 54,95 | 56,44 | 2,56% | 930.292,00 |
| 02.01.2026 | 53,71 | 55,70 | 53,22 | 55,03 | 3,09% | 976.769,00 |
| 31.12.2025 | 53,63 | 53,94 | 53,21 | 53,38 | -0,76% | 788.029,00 |
| 30.12.2025 | 54,06 | 54,15 | 53,66 | 53,79 | -0,52% | 671.429,00 |
| 29.12.2025 | 55,14 | 55,36 | 53,56 | 54,07 | -2,01% | 577.814,00 |
| 26.12.2025 | 54,63 | 55,21 | 54,31 | 55,18 | 1,01% | 433.990,00 |
| 24.12.2025 | 54,70 | 54,85 | 54,14 | 54,63 | -0,44% | 317.873,00 |
| 23.12.2025 | 54,45 | 55,22 | 54,36 | 54,87 | 0,33% | 773.791,00 |
| 22.12.2025 | 54,40 | 55,20 | 54,10 | 54,69 | 1,37% | 1.592.432,00 |
| 19.12.2025 | 53,31 | 54,23 | 53,31 | 53,95 | 1,14% | 2.153.389,00 |
| 18.12.2025 | 52,95 | 53,81 | 52,77 | 53,34 | 2,03% | 1.496.656,00 |
| 17.12.2025 | 53,02 | 53,66 | 52,06 | 52,28 | -1,45% | 1.005.823,00 |
| 16.12.2025 | 52,37 | 54,23 | 51,91 | 53,05 | 1,53% | 1.321.789,00 |
| 15.12.2025 | 52,08 | 52,71 | 51,32 | 52,25 | 1,44% | 1.311.358,00 |
| 12.12.2025 | 52,87 | 52,99 | 51,20 | 51,51 | -1,94% | 1.021.766,00 |
| 11.12.2025 | 51,99 | 52,93 | 51,72 | 52,53 | 0,90% | 1.726.085,00 |
| 10.12.2025 | 50,48 | 52,14 | 49,09 | 52,06 | 6,44% | 2.283.955,00 |
| 09.12.2025 | 48,99 | 50,15 | 48,63 | 48,91 | -0,83% | 957.436,00 |
| 08.12.2025 | 50,25 | 50,41 | 49,14 | 49,32 | -1,02% | 1.093.559,00 |
| 05.12.2025 | 50,38 | 50,90 | 49,60 | 49,83 | -0,89% | 1.407.615,00 |
| 04.12.2025 | 49,50 | 50,83 | 49,03 | 50,28 | 1,21% | 1.538.371,00 |
| 03.12.2025 | 46,43 | 50,19 | 46,43 | 49,68 | 6,84% | 2.029.115,00 |
| 02.12.2025 | 45,77 | 46,87 | 45,44 | 46,50 | 2,09% | 681.216,00 |
| 01.12.2025 | 45,50 | 46,57 | 45,46 | 45,55 | -1,43% | 615.343,00 |
| 28.11.2025 | 46,14 | 46,64 | 45,81 | 46,21 | 0,96% | 336.947,00 |
| 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 |