54,320€
2,18%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 54,77 | 55,41 | 53,65 | 55,01 | 0,51% | - |
| 30.05.2024 | 53,40 | 55,55 | 53,22 | 54,73 | 1,67% | - |
| 29.05.2024 | 54,93 | 54,99 | 53,14 | 53,83 | -2,30% | - |
| 28.05.2024 | 56,10 | 56,52 | 54,65 | 55,10 | -2,04% | - |
| 27.05.2024 | 56,18 | 56,25 | 56,07 | 56,25 | 0,63% | - |
| 24.05.2024 | 56,01 | 56,66 | 55,31 | 55,90 | -0,66% | - |
| 23.05.2024 | 57,19 | 57,52 | 55,27 | 56,27 | -1,54% | - |
| 22.05.2024 | 57,25 | 57,68 | 56,50 | 57,15 | -0,14% | - |
| 21.05.2024 | 56,96 | 57,43 | 56,23 | 57,23 | 0,47% | - |
| 20.05.2024 | 56,23 | 57,28 | 55,53 | 56,96 | 1,21% | 63,00 |
| 17.05.2024 | 55,55 | 56,67 | 55,15 | 56,28 | 1,33% | - |
| 16.05.2024 | 57,98 | 58,10 | 55,21 | 55,54 | -4,19% | - |
| 15.05.2024 | 58,62 | 59,45 | 57,54 | 57,97 | -1,06% | - |
| 14.05.2024 | 57,50 | 59,21 | 57,30 | 58,59 | 1,95% | - |
| 13.05.2024 | 57,92 | 58,64 | 57,07 | 57,47 | -0,73% | - |
| 10.05.2024 | 56,82 | 58,10 | 56,56 | 57,89 | 2,41% | - |
| 09.05.2024 | 55,26 | 56,60 | 55,10 | 56,53 | 2,19% | - |
| 08.05.2024 | 56,33 | 56,37 | 55,02 | 55,32 | -1,65% | - |
| 07.05.2024 | 55,51 | 56,84 | 55,16 | 56,25 | 1,48% | - |
| 06.05.2024 | 54,28 | 55,76 | 54,24 | 55,43 | 2,25% | - |
| 03.05.2024 | 53,84 | 55,09 | 53,12 | 54,21 | 1,23% | - |
| 02.05.2024 | 52,02 | 53,63 | 51,61 | 53,55 | 1,94% | 95,00 |
| 30.04.2024 | 55,05 | 55,08 | 51,74 | 52,53 | -4,49% | - |
| 29.04.2024 | 55,72 | 56,59 | 53,92 | 55,00 | -1,24% | - |
| 26.04.2024 | 59,00 | 59,72 | 52,91 | 55,69 | -0,20% | - |
| 25.04.2024 | 56,51 | 56,51 | 53,82 | 55,80 | -1,48% | - |
| 24.04.2024 | 57,08 | 57,59 | 55,49 | 56,64 | -0,60% | - |
| 23.04.2024 | 57,02 | 58,65 | 56,79 | 56,98 | -0,07% | - |
| 22.04.2024 | 56,65 | 57,92 | 56,08 | 57,02 | 0,80% | - |
| 19.04.2024 | 55,77 | 56,93 | 55,26 | 56,57 | 0,73% | - |
| 18.04.2024 | 56,99 | 58,26 | 55,90 | 56,16 | -1,28% | - |
| 17.04.2024 | 58,46 | 59,09 | 56,47 | 56,89 | -2,67% | - |
| 16.04.2024 | 58,78 | 59,22 | 57,23 | 58,45 | -0,61% | - |
| 15.04.2024 | 59,69 | 61,21 | 58,26 | 58,81 | -1,28% | 45,00 |
| 12.04.2024 | 60,09 | 60,59 | 58,99 | 59,57 | -0,25% | - |
| 11.04.2024 | 59,99 | 60,47 | 58,96 | 59,72 | -0,47% | 600,00 |
| 10.04.2024 | 60,29 | 60,81 | 58,16 | 60,00 | -0,38% | - |
| 09.04.2024 | 59,84 | 60,61 | 58,96 | 60,23 | 0,60% | - |
| 08.04.2024 | 60,05 | 60,71 | 59,32 | 59,87 | -0,35% | - |
| 05.04.2024 | 59,78 | 61,00 | 59,40 | 60,08 | 0,99% | - |
| 04.04.2024 | 59,99 | 60,43 | 58,77 | 59,49 | -0,83% | - |
| 03.04.2024 | 58,46 | 60,27 | 58,46 | 59,99 | 2,37% | - |
| 02.04.2024 | 58,77 | 59,03 | 57,40 | 58,60 | -0,68% | - |
| 28.03.2024 | 59,75 | 60,25 | 56,25 | 59,00 | 0,85% | - |
| 27.03.2024 | 57,50 | 59,75 | 56,00 | 58,50 | 1,74% | - |
| 26.03.2024 | 57,25 | 58,50 | 56,75 | 57,50 | 0,44% | 6,00 |
| 25.03.2024 | 57,25 | 57,25 | 55,25 | 57,25 | 0,44% | - |
| 22.03.2024 | 56,50 | 57,75 | 54,25 | 57,00 | -0,44% | - |
| 21.03.2024 | 54,75 | 57,50 | 54,75 | 57,25 | 4,09% | 250,00 |
| 20.03.2024 | 54,50 | 55,75 | 54,25 | 55,00 | 0,46% | - |
| 19.03.2024 | 54,00 | 55,25 | 53,25 | 54,75 | 0,92% | - |
| 18.03.2024 | 54,25 | 54,75 | 53,25 | 54,25 | -0,46% | - |
| 15.03.2024 | 53,75 | 54,75 | 53,25 | 54,50 | 1,87% | - |
| 14.03.2024 | 53,00 | 54,75 | 52,75 | 53,50 | -2,73% | - |
| 13.03.2024 | 53,00 | 55,00 | 52,25 | 55,00 | 3,77% | - |
| 12.03.2024 | 53,50 | 55,00 | 52,25 | 53,00 | -0,93% | - |
| 11.03.2024 | 53,25 | 54,75 | 52,75 | 53,50 | -0,47% | - |
| 08.03.2024 | 53,50 | 55,75 | 53,25 | 53,75 | 0,00% | - |
| 07.03.2024 | 52,25 | 53,75 | 52,25 | 53,75 | 2,87% | - |
| 06.03.2024 | 51,50 | 53,25 | 51,50 | 52,25 | 0,97% | - |
| 05.03.2024 | 52,50 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 04.03.2024 | 52,25 | 53,75 | 51,75 | 52,75 | 0,96% | - |
| 01.03.2024 | 53,25 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 29.02.2024 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 28.02.2024 | 51,00 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 27.02.2024 | 49,80 | 51,25 | 49,80 | 51,25 | 2,71% | - |
| 26.02.2024 | 49,60 | 50,40 | 48,60 | 49,90 | -0,30% | - |
| 23.02.2024 | 49,00 | 50,40 | 48,20 | 50,05 | 1,93% | - |
| 22.02.2024 | 51,25 | 51,75 | 48,80 | 49,10 | -4,20% | - |
| 21.02.2024 | 50,50 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 20.02.2024 | 51,00 | 51,25 | 49,60 | 50,75 | -0,98% | - |
| 19.02.2024 | 51,00 | 51,25 | 51,00 | 51,25 | 0,00% | - |
| 16.02.2024 | 52,50 | 52,75 | 51,25 | 51,25 | -2,84% | - |
| 15.02.2024 | 52,75 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 14.02.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 13.02.2024 | 54,50 | 54,75 | 50,75 | 51,25 | -6,39% | - |
| 12.02.2024 | 54,25 | 56,25 | 54,25 | 54,75 | -7,98% | 12,00 |
| 09.02.2024 | 59,50 | 59,75 | 54,25 | 59,50 | -0,42% | - |
| 08.02.2024 | 59,00 | 60,25 | 59,00 | 59,75 | 0,84% | - |
| 07.02.2024 | 58,50 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 06.02.2024 | 58,75 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 05.02.2024 | 58,75 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 02.02.2024 | 57,50 | 59,25 | 56,75 | 58,75 | 1,73% | - |
| 01.02.2024 | 56,50 | 58,25 | 56,25 | 57,75 | 1,76% | - |
| 31.01.2024 | 58,25 | 58,75 | 56,75 | 56,75 | -2,58% | - |
| 30.01.2024 | 58,00 | 59,25 | 57,00 | 58,25 | 0,00% | - |
| 29.01.2024 | 56,75 | 58,25 | 56,25 | 58,25 | 2,64% | - |
| 26.01.2024 | 57,25 | 58,25 | 56,75 | 56,75 | -0,87% | - |
| 25.01.2024 | 53,25 | 57,75 | 52,75 | 57,25 | 7,51% | - |
| 24.01.2024 | 53,00 | 54,25 | 52,50 | 53,25 | 0,00% | - |
| 23.01.2024 | 53,00 | 54,25 | 53,00 | 53,25 | 0,00% | - |
| 22.01.2024 | 52,25 | 54,25 | 52,25 | 53,25 | 1,91% | - |
| 19.01.2024 | 52,00 | 52,25 | 50,50 | 52,25 | 0,00% | - |
| 18.01.2024 | 50,75 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 17.01.2024 | 52,00 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 16.01.2024 | 52,25 | 52,50 | 51,25 | 52,25 | 0,48% | - |
| 15.01.2024 | 52,25 | 52,50 | 52,00 | 52,00 | -0,48% | - |
| 12.01.2024 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 11.01.2024 | 51,00 | 51,75 | 50,25 | 51,75 | 0,98% | - |
| 10.01.2024 | 51,50 | 51,75 | 50,25 | 51,25 | -1,91% | - |