53,880$
-1,07%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 55,00 | 55,00 | 53,51 | 53,92 | -0,99% | 35.931,00 |
| 15.10.2025 | 54,65 | 55,50 | 53,97 | 54,46 | 0,54% | 605.442,00 |
| 14.10.2025 | 52,44 | 54,64 | 51,86 | 54,17 | 3,30% | 468.643,00 |
| 13.10.2025 | 51,79 | 52,76 | 51,50 | 52,44 | 3,88% | 556.550,00 |
| 10.10.2025 | 54,33 | 54,67 | 50,37 | 50,48 | -6,78% | 771.437,00 |
| 09.10.2025 | 54,40 | 55,39 | 53,90 | 54,15 | -0,09% | 1.453.542,00 |
| 08.10.2025 | 52,97 | 54,45 | 52,14 | 54,20 | 2,90% | 670.689,00 |
| 07.10.2025 | 53,80 | 54,29 | 52,40 | 52,67 | -1,68% | 442.167,00 |
| 06.10.2025 | 52,95 | 53,93 | 52,24 | 53,57 | 1,84% | 496.020,00 |
| 03.10.2025 | 52,76 | 53,18 | 52,26 | 52,60 | 0,59% | 102.842,00 |
| 02.10.2025 | 52,19 | 52,73 | 51,35 | 52,29 | 1,10% | 489.328,00 |
| 01.10.2025 | 50,92 | 52,11 | 50,83 | 51,72 | 0,82% | 482.196,00 |
| 30.09.2025 | 51,18 | 51,50 | 50,39 | 51,30 | 0,18% | 459.209,00 |
| 29.09.2025 | 51,71 | 52,00 | 50,80 | 51,21 | -1,16% | 469.429,00 |
| 26.09.2025 | 50,68 | 51,87 | 50,62 | 51,81 | 2,33% | 500.346,00 |
| 25.09.2025 | 51,20 | 51,36 | 50,24 | 50,63 | -2,22% | 505.817,00 |
| 24.09.2025 | 51,96 | 52,27 | 51,38 | 51,78 | -0,10% | 728.225,00 |
| 23.09.2025 | 52,96 | 53,89 | 51,73 | 51,83 | -0,29% | 464.027,00 |
| 22.09.2025 | 51,85 | 52,17 | 50,99 | 51,98 | 0,02% | 509.280,00 |
| 19.09.2025 | 53,53 | 53,67 | 51,84 | 51,97 | -2,62% | 1.502.569,00 |
| 18.09.2025 | 52,57 | 53,89 | 52,02 | 53,37 | 1,46% | 823.006,00 |
| 17.09.2025 | 53,09 | 54,89 | 52,28 | 52,60 | -0,64% | 1.099.005,00 |
| 16.09.2025 | 53,63 | 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 | 49,37 | 51,64 | 49,37 | 51,62 | 4,77% | 694.818,00 |
| 03.09.2025 | 49,81 | 50,02 | 48,77 | 49,27 | -1,26% | 496.921,00 |
| 02.09.2025 | 48,75 | 50,21 | 48,69 | 49,90 | -0,08% | 767.451,00 |
| 29.08.2025 | 51,40 | 51,46 | 49,38 | 49,94 | -4,20% | 1.579.500,00 |
| 28.08.2025 | 52,91 | 53,19 | 51,66 | 52,13 | -0,87% | 566.537,00 |
| 27.08.2025 | 51,59 | 52,72 | 51,24 | 52,59 | 1,58% | 484.661,00 |
| 26.08.2025 | 51,18 | 52,17 | 50,84 | 51,77 | 1,23% | 698.650,00 |
| 25.08.2025 | 51,25 | 51,39 | 50,68 | 51,14 | -0,85% | 657.983,00 |
| 22.08.2025 | 48,93 | 51,84 | 48,73 | 51,58 | 6,66% | 755.985,00 |
| 21.08.2025 | 49,35 | 49,56 | 48,26 | 48,36 | -2,70% | 682.081,00 |
| 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% | 405.599,00 |
| 18.08.2025 | 50,35 | 50,58 | 50,04 | 50,49 | 0,46% | 443.410,00 |
| 15.08.2025 | 52,01 | 52,01 | 50,18 | 50,26 | -2,94% | 611.386,00 |
| 14.08.2025 | 51,63 | 52,04 | 50,86 | 51,78 | -1,48% | 800.819,00 |
| 13.08.2025 | 50,84 | 52,62 | 50,84 | 52,56 | 3,81% | 571.559,00 |
| 12.08.2025 | 49,05 | 51,05 | 48,67 | 50,63 | 4,39% | 557.597,00 |
| 11.08.2025 | 48,67 | 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 | 49,14 | 49,30 | 47,47 | 48,48 | -0,21% | 647.906,00 |
| 06.08.2025 | 49,59 | 49,59 | 48,38 | 48,58 | -1,90% | 691.276,00 |
| 05.08.2025 | 49,49 | 50,02 | 48,30 | 49,52 | 0,10% | 706.526,00 |
| 04.08.2025 | 48,96 | 49,65 | 48,73 | 49,47 | 1,04% | 887.193,00 |
| 01.08.2025 | 50,02 | 50,18 | 48,35 | 48,96 | -3,74% | 1.479.762,00 |
| 31.07.2025 | 50,02 | 52,00 | 48,27 | 50,86 | 2,15% | 1.585.284,00 |
| 30.07.2025 | 50,64 | 50,92 | 49,53 | 49,79 | -1,09% | 1.265.494,00 |
| 29.07.2025 | 51,95 | 51,95 | 49,81 | 50,34 | -2,48% | 612.401,00 |
| 28.07.2025 | 52,16 | 52,50 | 51,45 | 51,62 | -1,30% | 659.725,00 |
| 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% | 773.172,00 |
| 23.07.2025 | 51,05 | 51,95 | 51,01 | 51,46 | 2,43% | 663.486,00 |
| 22.07.2025 | 48,52 | 50,56 | 48,42 | 50,24 | 3,82% | 930.068,00 |
| 21.07.2025 | 49,78 | 50,06 | 48,14 | 48,39 | -1,97% | 884.080,00 |
| 18.07.2025 | 50,83 | 50,83 | 49,17 | 49,36 | -2,41% | 579.682,00 |
| 17.07.2025 | 49,57 | 50,84 | 49,57 | 50,58 | 1,81% | 839.244,00 |
| 16.07.2025 | 50,23 | 50,23 | 48,50 | 49,68 | -0,44% | 721.871,00 |
| 15.07.2025 | 51,20 | 51,64 | 49,77 | 49,90 | -2,04% | 608.377,00 |
| 14.07.2025 | 51,91 | 51,98 | 50,77 | 50,94 | -2,26% | 639.017,00 |
| 11.07.2025 | 52,61 | 52,75 | 51,68 | 52,12 | -2,40% | 1.075.108,00 |
| 10.07.2025 | 51,59 | 54,69 | 51,25 | 53,40 | 4,36% | 1.915.390,00 |
| 09.07.2025 | 51,22 | 51,46 | 50,04 | 51,17 | 0,85% | 639.002,00 |
| 08.07.2025 | 49,47 | 51,38 | 49,34 | 50,74 | 3,40% | 844.377,00 |
| 07.07.2025 | 49,33 | 49,93 | 48,84 | 49,07 | -1,45% | 923.586,00 |
| 03.07.2025 | 50,46 | 50,56 | 49,61 | 49,79 | -0,28% | 492.956,00 |
| 02.07.2025 | 48,94 | 50,10 | 48,49 | 49,93 | 2,53% | 832.059,00 |
| 01.07.2025 | 46,40 | 49,92 | 46,27 | 48,70 | 4,30% | 973.834,00 |
| 30.06.2025 | 47,48 | 47,71 | 46,63 | 46,69 | -1,77% | 780.013,00 |
| 27.06.2025 | 47,99 | 48,34 | 47,09 | 47,53 | -0,34% | 1.116.984,00 |
| 26.06.2025 | 46,68 | 47,74 | 46,01 | 47,69 | 3,45% | 721.798,00 |
| 25.06.2025 | 46,72 | 46,94 | 45,83 | 46,10 | -1,18% | 799.480,00 |
| 24.06.2025 | 45,26 | 46,72 | 45,10 | 46,65 | 4,08% | 778.973,00 |
| 23.06.2025 | 45,46 | 45,73 | 43,86 | 44,82 | -1,52% | 986.235,00 |
| 20.06.2025 | 45,72 | 46,09 | 45,22 | 45,51 | 0,26% | 2.105.187,00 |
| 18.06.2025 | 44,84 | 46,30 | 44,74 | 45,39 | 1,14% | 918.281,00 |
| 17.06.2025 | 46,36 | 46,37 | 44,67 | 44,88 | -4,31% | 1.114.003,00 |
| 16.06.2025 | 46,72 | 47,25 | 46,15 | 46,90 | 1,96% | 556.482,00 |
| 13.06.2025 | 46,22 | 46,64 | 45,42 | 46,00 | -2,81% | 927.055,00 |
| 12.06.2025 | 47,38 | 47,66 | 46,80 | 47,33 | -2,07% | 683.398,00 |
| 11.06.2025 | 48,16 | 48,86 | 47,97 | 48,33 | 0,73% | 766.110,00 |
| 10.06.2025 | 47,89 | 48,38 | 47,21 | 47,98 | 0,73% | 649.996,00 |
| 09.06.2025 | 47,23 | 48,23 | 46,61 | 47,63 | 2,58% | 778.246,00 |
| 06.06.2025 | 46,98 | 47,04 | 46,12 | 46,43 | 1,44% | 630.633,00 |
| 05.06.2025 | 45,78 | 46,35 | 45,16 | 45,77 | -0,02% | 863.148,00 |
| 04.06.2025 | 45,51 | 46,11 | 45,47 | 45,78 | 0,28% | 566.566,00 |
| 03.06.2025 | 44,18 | 45,99 | 44,08 | 45,65 | 3,61% | 973.410,00 |
| 02.06.2025 | 45,08 | 45,08 | 43,41 | 44,06 | -2,11% | 946.929,00 |
| 30.05.2025 | 45,43 | 45,67 | 44,83 | 45,01 | -2,02% | 761.361,00 |
| 29.05.2025 | 46,70 | 46,70 | 45,68 | 45,94 | -0,39% | 1.155.059,00 |
| 28.05.2025 | 47,11 | 47,25 | 46,05 | 46,12 | -2,33% | 643.026,00 |
| 27.05.2025 | 46,45 | 47,26 | 45,60 | 47,22 | 5,85% | 668.523,00 |