30,370€
-1,17%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,52 | 30,60 | 29,41 | 29,74 | -3,22% | - |
| 10.04.2025 | 33,48 | 33,54 | 30,63 | 30,73 | 4,84% | - |
| 09.04.2025 | 28,69 | 29,71 | 28,35 | 29,31 | -4,65% | - |
| 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 |
| 04.10.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -0,26% | 10,00 |
| 03.10.2024 | 46,68 | 46,68 | 46,68 | 46,68 | -1,44% | 5,00 |
| 01.10.2024 | 47,72 | 47,72 | 47,36 | 47,36 | 1,20% | 53,00 |
| 23.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,70% | 92,00 |
| 20.09.2024 | 48,39 | 48,39 | 47,13 | 47,13 | -1,09% | 101,00 |
| 19.09.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -4,64% | 160,00 |
| 18.09.2024 | 50,16 | 50,16 | 49,88 | 49,97 | 10,43% | 83,00 |
| 12.09.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,04% | 30,00 |
| 10.09.2024 | 45,22 | 45,27 | 45,22 | 45,27 | -1,20% | 344,00 |
| 09.09.2024 | 45,66 | 45,82 | 45,66 | 45,82 | -3,88% | 110,00 |
| 04.09.2024 | 48,17 | 48,17 | 47,67 | 47,67 | -6,64% | 110,00 |
| 03.09.2024 | 51,06 | 51,06 | 51,06 | 51,06 | -0,85% | 1,00 |
| 02.09.2024 | 51,44 | 51,50 | 51,44 | 51,50 | 1,82% | 22,00 |
| 29.08.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 1,40% | 80,00 |
| 23.08.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 3,14% | 6,00 |
| 22.08.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -2,40% | 30,00 |
| 16.08.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,65% | 48,00 |
| 15.08.2024 | 50,32 | 50,38 | 50,32 | 50,38 | 5,64% | 370,00 |
| 14.08.2024 | 47,46 | 47,69 | 47,46 | 47,69 | -4,29% | 254,00 |
| 12.08.2024 | 49,74 | 49,83 | 49,74 | 49,83 | 7,21% | 21,00 |
| 05.08.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -8,47% | 187,00 |