45,995€
-2,73%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 46,80 | 46,92 | 46,77 | 46,83 | -0,96% | - |
| 15.10.2025 | 46,68 | 47,95 | 46,66 | 47,29 | 0,86% | - |
| 14.10.2025 | 46,88 | 46,88 | 46,88 | 46,88 | 3,41% | 14,00 |
| 13.10.2025 | 43,87 | 45,76 | 43,84 | 45,34 | -1,34% | - |
| 10.10.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -1,71% | 30,00 |
| 09.10.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 1,63% | 51,00 |
| 08.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,57% | 3,00 |
| 07.10.2025 | 45,76 | 46,64 | 45,00 | 45,29 | -0,46% | - |
| 06.10.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 2,29% | 25,00 |
| 03.10.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,83% | 1,00 |
| 02.10.2025 | 44,03 | 44,99 | 43,69 | 44,12 | 1,20% | - |
| 01.10.2025 | 43,59 | 43,59 | 43,59 | 43,59 | 1,16% | 1,00 |
| 30.09.2025 | 43,55 | 43,98 | 42,83 | 43,09 | -3,39% | - |
| 29.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,53% | 15,00 |
| 26.09.2025 | 43,41 | 43,50 | 43,39 | 43,50 | 1,10% | - |
| 25.09.2025 | 44,09 | 44,17 | 42,86 | 43,03 | -2,28% | - |
| 24.09.2025 | 44,03 | 44,03 | 44,03 | 44,03 | -2,88% | 7,00 |
| 23.09.2025 | 44,09 | 45,86 | 44,07 | 45,34 | 3,21% | - |
| 22.09.2025 | 44,17 | 44,34 | 43,14 | 43,93 | -3,55% | - |
| 19.09.2025 | 45,32 | 45,55 | 45,26 | 45,54 | 1,56% | - |
| 18.09.2025 | 44,71 | 45,46 | 44,43 | 44,84 | 0,79% | - |
| 17.09.2025 | 44,49 | 44,49 | 44,49 | 44,49 | -1,09% | 19,00 |
| 16.09.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -1,14% | 57,00 |
| 15.09.2025 | 45,05 | 45,91 | 44,77 | 45,50 | 0,40% | - |
| 12.09.2025 | 45,45 | 45,45 | 45,32 | 45,32 | -0,44% | 80,00 |
| 11.09.2025 | 45,01 | 45,93 | 44,64 | 45,52 | 2,34% | - |
| 10.09.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 1,14% | 10,00 |
| 09.09.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -0,77% | 19,00 |
| 08.09.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,25% | 14,00 |
| 04.09.2025 | 43,74 | 44,21 | 43,74 | 44,21 | 3,93% | 51,00 |
| 03.09.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 1,58% | 27,00 |
| 02.09.2025 | 42,46 | 42,46 | 41,88 | 41,88 | -2,17% | 14,00 |
| 01.09.2025 | 42,81 | 42,81 | 42,81 | 42,81 | -3,10% | 1,00 |
| 28.08.2025 | 45,30 | 45,30 | 44,18 | 44,18 | -1,23% | 43,00 |
| 27.08.2025 | 44,73 | 44,73 | 44,73 | 44,73 | 1,34% | 80,00 |
| 26.08.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 3,86% | 123,00 |
| 20.08.2025 | 42,46 | 42,50 | 42,37 | 42,50 | -1,28% | 165,00 |
| 18.08.2025 | 43,05 | 43,05 | 43,05 | 43,05 | -0,30% | 1,00 |
| 15.08.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -1,46% | 3,00 |
| 14.08.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -1,40% | 50,00 |
| 13.08.2025 | 44,36 | 44,44 | 44,36 | 44,44 | 2,23% | 330,00 |
| 12.08.2025 | 43,47 | 43,47 | 43,47 | 43,47 | 4,19% | 50,00 |
| 08.08.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -1,07% | 23,00 |
| 04.08.2025 | 42,17 | 42,17 | 42,17 | 42,17 | -1,43% | 50,00 |
| 01.08.2025 | 44,39 | 44,39 | 42,78 | 42,78 | -2,68% | 40,00 |
| 31.07.2025 | 43,96 | 43,96 | 43,96 | 43,96 | 1,76% | 40,00 |
| 30.07.2025 | 43,36 | 43,36 | 43,20 | 43,20 | -2,92% | 150,00 |
| 25.07.2025 | 43,88 | 44,50 | 43,88 | 44,50 | 6,59% | 1.096,00 |
| 21.07.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -3,09% | 12,00 |
| 18.07.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -2,40% | 5,00 |
| 15.07.2025 | 44,15 | 44,15 | 44,14 | 44,14 | -0,20% | 1.000,00 |
| 14.07.2025 | 44,23 | 44,23 | 44,23 | 44,23 | -3,32% | 3,00 |
| 11.07.2025 | 45,58 | 45,75 | 45,58 | 45,75 | -2,12% | 125,00 |
| 10.07.2025 | 46,61 | 46,74 | 46,48 | 46,74 | 6,81% | 1.528,00 |
| 09.07.2025 | 43,93 | 43,93 | 43,76 | 43,76 | 0,16% | 1.800,00 |
| 08.07.2025 | 43,71 | 43,71 | 43,69 | 43,69 | 4,35% | 240,00 |
| 07.07.2025 | 42,04 | 42,04 | 41,87 | 41,87 | -0,48% | 131,00 |
| 02.07.2025 | 41,25 | 42,17 | 41,25 | 42,07 | 6,00% | 238,00 |
| 01.07.2025 | 39,78 | 39,78 | 39,69 | 39,69 | -1,29% | 101,00 |
| 30.06.2025 | 40,95 | 40,99 | 40,21 | 40,21 | -0,72% | 234,00 |
| 27.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 2,27% | 13,00 |
| 20.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,01% | 1,00 |
| 12.06.2025 | 40,83 | 40,83 | 40,83 | 40,83 | 0,81% | 6,00 |
| 06.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 3,77% | 144,00 |
| 02.06.2025 | 39,16 | 39,39 | 39,03 | 39,03 | -2,30% | 56,00 |
| 30.05.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -2,37% | 100,00 |
| 27.05.2025 | 40,16 | 40,92 | 40,16 | 40,92 | 3,70% | 231,00 |
| 23.05.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -8,30% | 11,00 |
| 20.05.2025 | 43,17 | 43,17 | 43,03 | 43,03 | 1,56% | 162,00 |
| 19.05.2025 | 42,37 | 42,37 | 42,37 | 42,37 | 0,00% | 40,00 |
| 16.05.2025 | 42,37 | 42,37 | 42,37 | 42,37 | 1,66% | 107,00 |
| 13.05.2025 | 40,43 | 41,68 | 40,43 | 41,68 | 5,07% | 700,00 |
| 12.05.2025 | 39,67 | 39,67 | 39,67 | 39,67 | 14,13% | 333,00 |
| 07.05.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -0,88% | 1,00 |
| 06.05.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -1,63% | 374,00 |
| 02.05.2025 | 32,26 | 35,65 | 32,26 | 35,65 | 10,89% | 166,00 |
| 28.04.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 5,13% | 3,00 |
| 23.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 4,05% | 29,00 |
| 22.04.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -4,39% | 50,00 |
| 08.04.2025 | 30,61 | 30,74 | 30,61 | 30,74 | 2,95% | 106,00 |
| 07.04.2025 | 30,05 | 30,75 | 29,86 | 29,86 | -1,97% | 145,00 |
| 04.04.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -6,28% | 55,00 |
| 03.04.2025 | 33,22 | 33,22 | 32,50 | 32,50 | -7,35% | 129,00 |
| 02.04.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,00% | 1,00 |
| 01.04.2025 | 35,08 | 35,08 | 35,08 | 35,08 | -0,34% | 1,00 |
| 31.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -5,25% | 100,00 |
| 28.03.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 2,99% | 151,00 |
| 18.03.2025 | 36,07 | 36,07 | 36,07 | 36,07 | -1,77% | 62,00 |
| 17.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 1,16% | 3,00 |
| 12.03.2025 | 37,36 | 37,67 | 36,30 | 36,30 | 1,11% | 85,00 |
| 11.03.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -5,53% | 27,00 |
| 10.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 5,58% | 25,00 |
| 06.03.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 1,93% | 25,00 |
| 05.03.2025 | 35,31 | 35,31 | 35,31 | 35,31 | 1,82% | 26,00 |
| 04.03.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -9,64% | 121,00 |
| 03.03.2025 | 38,42 | 38,42 | 38,00 | 38,38 | -2,59% | 284,00 |
| 28.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | 80,00 |
| 27.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,45% | 4,00 |
| 26.02.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -3,42% | 11,00 |
| 21.02.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -6,63% | 30,00 |