46,440$
1,46%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 44,19 | 45,21 | 43,41 | 44,61 | -2,68% | 649.265,00 |
| 22.05.2025 | 45,42 | 46,15 | 45,13 | 45,84 | 0,59% | 741.023,00 |
| 21.05.2025 | 47,67 | 48,23 | 45,51 | 45,57 | -5,52% | 1.075.445,00 |
| 20.05.2025 | 47,98 | 49,09 | 47,91 | 48,23 | -0,21% | 967.558,00 |
| 19.05.2025 | 47,02 | 48,46 | 46,89 | 48,33 | 0,67% | 1.022.997,00 |
| 16.05.2025 | 47,42 | 48,17 | 47,07 | 48,01 | 2,37% | 1.047.877,00 |
| 15.05.2025 | 46,84 | 47,14 | 46,40 | 46,90 | -0,17% | 1.140.894,00 |
| 14.05.2025 | 46,65 | 47,44 | 46,38 | 46,98 | 0,28% | 1.008.050,00 |
| 13.05.2025 | 46,39 | 47,08 | 45,98 | 46,85 | 4,60% | 1.160.644,00 |
| 12.05.2025 | 43,74 | 45,50 | 43,70 | 44,79 | 8,77% | 1.528.765,00 |
| 09.05.2025 | 40,94 | 41,59 | 40,83 | 41,18 | 1,10% | 490.294,00 |
| 08.05.2025 | 39,61 | 41,24 | 39,27 | 40,73 | 4,54% | 809.583,00 |
| 07.05.2025 | 39,42 | 39,93 | 38,52 | 38,96 | -1,39% | 1.107.498,00 |
| 06.05.2025 | 40,23 | 40,67 | 39,46 | 39,51 | -2,42% | 1.134.101,00 |
| 05.05.2025 | 39,15 | 41,35 | 38,81 | 40,49 | 1,66% | 1.172.452,00 |
| 02.05.2025 | 38,11 | 40,37 | 37,94 | 39,83 | 9,42% | 1.854.396,00 |
| 01.05.2025 | 35,32 | 36,79 | 34,88 | 36,40 | 3,41% | 1.492.468,00 |
| 30.04.2025 | 34,97 | 35,34 | 34,25 | 35,20 | -1,15% | 968.516,00 |
| 29.04.2025 | 35,68 | 36,07 | 35,00 | 35,61 | -0,48% | 1.047.940,00 |
| 28.04.2025 | 36,10 | 36,55 | 35,21 | 35,78 | -0,47% | 441.205,00 |
| 25.04.2025 | 36,00 | 36,31 | 35,63 | 35,95 | -1,05% | 533.310,00 |
| 24.04.2025 | 34,80 | 36,58 | 34,60 | 36,33 | 5,40% | 775.730,00 |
| 23.04.2025 | 35,35 | 36,87 | 34,40 | 34,47 | 1,32% | 689.538,00 |
| 22.04.2025 | 33,71 | 34,59 | 33,13 | 34,02 | 1,49% | 742.413,00 |
| 21.04.2025 | 33,93 | 34,07 | 33,16 | 33,52 | -2,84% | 761.724,00 |
| 17.04.2025 | 34,13 | 35,12 | 34,03 | 34,50 | 1,20% | 666.208,00 |
| 16.04.2025 | 34,13 | 34,83 | 33,47 | 34,09 | -1,42% | 744.624,00 |
| 15.04.2025 | 35,02 | 35,93 | 34,41 | 34,58 | -2,04% | 801.522,00 |
| 14.04.2025 | 35,31 | 35,68 | 34,76 | 35,30 | 0,97% | 795.920,00 |
| 11.04.2025 | 34,12 | 35,06 | 33,47 | 34,96 | 2,28% | 872.594,00 |
| 10.04.2025 | 36,03 | 36,03 | 33,25 | 34,18 | -6,94% | 1.535.020,00 |
| 09.04.2025 | 31,74 | 37,41 | 31,53 | 36,73 | 14,03% | 1.541.619,00 |
| 08.04.2025 | 33,73 | 34,02 | 31,63 | 32,21 | -1,32% | 2.651.740,00 |
| 07.04.2025 | 32,04 | 35,38 | 31,61 | 32,64 | -4,51% | 2.169.222,00 |
| 04.04.2025 | 34,01 | 34,43 | 32,17 | 34,18 | -4,61% | 1.936.957,00 |
| 03.04.2025 | 38,34 | 38,37 | 35,56 | 35,83 | -10,45% | 1.668.352,00 |
| 02.04.2025 | 37,57 | 40,31 | 37,26 | 40,01 | 5,10% | 1.414.348,00 |
| 01.04.2025 | 37,07 | 38,09 | 36,69 | 38,07 | 0,77% | 1.038.623,00 |
| 31.03.2025 | 37,83 | 37,99 | 36,96 | 37,78 | -1,82% | 937.529,00 |
| 28.03.2025 | 39,80 | 39,94 | 38,15 | 38,48 | -3,99% | 777.588,00 |
| 27.03.2025 | 40,14 | 40,50 | 39,41 | 40,08 | -0,77% | 515.559,00 |
| 26.03.2025 | 40,46 | 41,34 | 39,97 | 40,39 | -0,15% | 673.646,00 |
| 25.03.2025 | 41,12 | 41,32 | 39,99 | 40,45 | -1,05% | 1.049.365,00 |
| 24.03.2025 | 39,48 | 41,02 | 39,48 | 40,88 | 4,58% | 1.002.179,00 |
| 21.03.2025 | 38,39 | 39,23 | 37,98 | 39,09 | 0,03% | 3.958.071,00 |
| 20.03.2025 | 39,44 | 39,83 | 38,95 | 39,08 | -1,36% | 764.472,00 |
| 19.03.2025 | 39,34 | 39,94 | 38,87 | 39,62 | -0,05% | 897.438,00 |
| 18.03.2025 | 39,16 | 39,92 | 38,76 | 39,64 | 0,08% | 758.745,00 |
| 17.03.2025 | 39,82 | 40,24 | 38,68 | 39,61 | -1,74% | 1.088.379,00 |
| 14.03.2025 | 39,78 | 40,70 | 39,44 | 40,31 | 2,94% | 864.998,00 |
| 13.03.2025 | 39,49 | 40,04 | 38,41 | 39,16 | -1,04% | 751.519,00 |
| 12.03.2025 | 40,88 | 40,88 | 39,15 | 39,57 | -2,01% | 912.112,00 |
| 11.03.2025 | 40,81 | 40,92 | 39,00 | 40,38 | -0,64% | 1.225.746,00 |
| 10.03.2025 | 40,96 | 42,15 | 40,12 | 40,64 | -0,81% | 1.336.941,00 |
| 07.03.2025 | 40,11 | 41,23 | 39,87 | 40,97 | 1,41% | 940.284,00 |
| 06.03.2025 | 38,59 | 41,11 | 38,40 | 40,40 | 3,40% | 1.200.971,00 |
| 05.03.2025 | 38,01 | 39,27 | 37,79 | 39,07 | 3,77% | 1.783.913,00 |
| 04.03.2025 | 37,50 | 38,46 | 36,15 | 37,65 | -1,67% | 2.147.916,00 |
| 03.03.2025 | 41,31 | 41,33 | 38,18 | 38,29 | -5,92% | 1.319.268,00 |
| 28.02.2025 | 41,19 | 41,97 | 40,13 | 40,70 | -1,57% | 1.585.362,00 |
| 27.02.2025 | 42,10 | 42,73 | 41,24 | 41,35 | -2,52% | 678.828,00 |
| 26.02.2025 | 42,48 | 43,44 | 42,22 | 42,42 | 0,40% | 647.457,00 |
| 25.02.2025 | 42,43 | 42,97 | 41,68 | 42,25 | 0,81% | 839.288,00 |
| 24.02.2025 | 43,18 | 43,81 | 41,87 | 41,91 | -2,94% | 998.247,00 |
| 21.02.2025 | 46,18 | 46,34 | 43,01 | 43,18 | -5,24% | 877.043,00 |
| 20.02.2025 | 47,14 | 47,41 | 45,30 | 45,57 | -3,45% | 733.662,00 |
| 19.02.2025 | 46,93 | 47,64 | 46,50 | 47,20 | -0,76% | 646.958,00 |
| 18.02.2025 | 45,75 | 47,82 | 45,34 | 47,56 | 4,48% | 965.596,00 |
| 14.02.2025 | 45,50 | 45,76 | 45,05 | 45,52 | 1,31% | 711.603,00 |
| 13.02.2025 | 45,01 | 45,10 | 44,21 | 44,93 | 0,11% | 871.128,00 |
| 12.02.2025 | 44,43 | 45,04 | 44,08 | 44,88 | -1,51% | 955.101,00 |
| 11.02.2025 | 44,07 | 45,74 | 43,53 | 45,57 | 2,20% | 815.909,00 |
| 10.02.2025 | 44,92 | 44,98 | 43,23 | 44,59 | -0,36% | 1.338.044,00 |
| 07.02.2025 | 46,60 | 46,72 | 43,88 | 44,75 | -3,80% | 1.885.367,00 |
| 06.02.2025 | 47,05 | 50,00 | 45,52 | 46,52 | -3,06% | 1.592.687,00 |
| 05.02.2025 | 47,51 | 48,11 | 47,34 | 47,99 | 1,31% | 1.491.034,00 |
| 04.02.2025 | 46,18 | 47,57 | 46,12 | 47,37 | 3,00% | 635.915,00 |
| 03.02.2025 | 46,55 | 47,00 | 45,00 | 45,99 | -4,37% | 926.601,00 |
| 31.01.2025 | 48,78 | 48,82 | 47,50 | 48,09 | -1,80% | 943.081,00 |
| 30.01.2025 | 48,21 | 50,25 | 47,85 | 48,97 | 3,18% | 967.467,00 |
| 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% | 682.669,00 |
| 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% | 494.886,00 |
| 22.01.2025 | 48,94 | 48,98 | 48,30 | 48,62 | -0,53% | 450.979,00 |
| 21.01.2025 | 47,83 | 48,90 | 47,46 | 48,88 | 3,54% | 641.219,00 |
| 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% | 559.444,00 |
| 15.01.2025 | 47,26 | 47,46 | 46,56 | 46,89 | 2,25% | 511.386,00 |
| 14.01.2025 | 45,58 | 45,97 | 44,56 | 45,86 | 2,16% | 761.763,00 |