42,130€
-0,27%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 42,15 | 42,16 | 42,11 | 42,13 | -0,27% | - |
| 03.07.2025 | 42,37 | 42,98 | 42,25 | 42,25 | 0,42% | - |
| 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 |
| 20.02.2025 | 44,82 | 44,82 | 44,82 | 44,82 | -0,62% | 85,00 |
| 19.02.2025 | 45,31 | 45,31 | 45,10 | 45,10 | 2,97% | 194,00 |
| 18.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,08% | 57,00 |
| 17.02.2025 | 43,70 | 43,76 | 43,33 | 43,33 | 0,84% | 117,00 |
| 13.02.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -0,19% | 83,00 |
| 12.02.2025 | 43,05 | 43,05 | 43,05 | 43,05 | -0,58% | 3,00 |
| 11.02.2025 | 43,41 | 43,76 | 43,30 | 43,30 | -2,39% | 621,00 |
| 06.02.2025 | 46,00 | 46,56 | 44,36 | 44,36 | 0,41% | 1.144,00 |
| 04.02.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -5,17% | 1,00 |
| 03.02.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 1,95% | 1,00 |
| 28.01.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -3,05% | 63,00 |
| 23.01.2025 | 47,14 | 47,14 | 47,14 | 47,14 | 0,17% | 10,00 |
| 22.01.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 0,71% | 30,00 |
| 21.01.2025 | 46,73 | 46,73 | 46,73 | 46,73 | 2,52% | 432,00 |
| 20.01.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,51% | 19,00 |
| 16.01.2025 | 45,35 | 45,35 | 45,35 | 45,35 | 1,32% | 1,00 |
| 15.01.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 1,45% | 6,00 |
| 14.01.2025 | 44,14 | 44,14 | 44,12 | 44,12 | 2,56% | 104,00 |
| 13.01.2025 | 43,30 | 43,30 | 43,02 | 43,02 | -0,72% | 223,00 |
| 10.01.2025 | 43,60 | 43,60 | 43,33 | 43,33 | -2,37% | 10,00 |
| 06.01.2025 | 44,00 | 44,38 | 44,00 | 44,38 | 2,95% | 43,00 |
| 03.01.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 0,02% | 1,00 |
| 02.01.2025 | 44,89 | 44,89 | 43,10 | 43,10 | 0,89% | 153,00 |
| 30.12.2024 | 43,10 | 43,10 | 42,72 | 42,72 | -0,84% | 138,00 |
| 27.12.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -1,24% | 50,00 |
| 23.12.2024 | 43,14 | 43,62 | 43,14 | 43,62 | 0,72% | 78,00 |
| 20.12.2024 | 43,31 | 43,31 | 43,31 | 43,31 | -1,23% | 39,00 |
| 19.12.2024 | 43,85 | 44,00 | 43,85 | 43,85 | -3,37% | 117,00 |
| 18.12.2024 | 45,40 | 45,40 | 45,20 | 45,38 | 0,27% | 186,00 |
| 17.12.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -0,98% | 233,00 |
| 16.12.2024 | 47,41 | 47,41 | 45,71 | 45,71 | -6,83% | 69,00 |
| 10.12.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -2,00% | 6,00 |
| 09.12.2024 | 50,30 | 50,30 | 50,06 | 50,06 | -0,71% | 184,00 |
| 06.12.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -4,98% | 3,00 |
| 04.12.2024 | 53,08 | 53,08 | 53,06 | 53,06 | 0,68% | 5,00 |
| 03.12.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,69% | 6,00 |
| 02.12.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,42% | 1,00 |
| 29.11.2024 | 52,56 | 52,56 | 52,56 | 52,56 | 1,66% | 28,00 |
| 27.11.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -3,33% | 20,00 |
| 25.11.2024 | 53,30 | 53,48 | 53,30 | 53,48 | 3,48% | 419,00 |
| 22.11.2024 | 51,16 | 51,68 | 51,16 | 51,68 | 4,45% | 500,00 |
| 21.11.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -0,44% | 31,00 |
| 15.11.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,18% | 2,00 |
| 14.11.2024 | 49,36 | 49,79 | 49,36 | 49,79 | -6,06% | 63,00 |
| 07.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,23% | 795,00 |
| 06.11.2024 | 50,24 | 53,66 | 49,99 | 53,66 | 14,36% | 1.475,00 |
| 04.11.2024 | 46,92 | 46,92 | 46,92 | 46,92 | -1,88% | 1,00 |
| 01.11.2024 | 47,82 | 47,82 | 47,82 | 47,82 | 1,14% | 1,00 |
| 31.10.2024 | 47,28 | 47,28 | 47,28 | 47,28 | -3,90% | 17,00 |
| 25.10.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -4,47% | 18,00 |
| 17.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,54% | 480,00 |
| 16.10.2024 | 51,78 | 51,78 | 51,78 | 51,78 | 1,13% | 10,00 |
| 15.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,47% | 11,00 |
| 14.10.2024 | 50,98 | 50,98 | 50,96 | 50,96 | 1,55% | 300,00 |
| 11.10.2024 | 50,18 | 50,18 | 50,18 | 50,18 | 7,77% | 11,00 |