55,710€
-6,05%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,59 | 60,59 | 52,93 | 55,51 | -6,39% | - |
| 25.04.2024 | 56,63 | 63,61 | 54,09 | 59,30 | 4,60% | - |
| 24.04.2024 | 57,01 | 57,30 | 55,74 | 56,69 | -0,53% | - |
| 23.04.2024 | 57,02 | 58,33 | 56,82 | 56,99 | 0,00% | - |
| 22.04.2024 | 56,21 | 57,66 | 56,21 | 56,99 | 0,71% | - |
| 19.04.2024 | 56,17 | 56,69 | 55,47 | 56,59 | 0,82% | - |
| 18.04.2024 | 56,89 | 58,08 | 56,06 | 56,13 | -1,41% | - |
| 17.04.2024 | 58,45 | 58,77 | 56,70 | 56,93 | -2,73% | - |
| 16.04.2024 | 58,79 | 59,14 | 57,45 | 58,53 | -0,65% | - |
| 15.04.2024 | 59,80 | 60,99 | 58,50 | 58,91 | -1,16% | - |
| 12.04.2024 | 59,96 | 60,45 | 59,23 | 59,60 | -0,82% | - |
| 11.04.2024 | 60,05 | 60,36 | 59,02 | 60,09 | 0,00% | - |
| 10.04.2024 | 60,05 | 60,56 | 58,47 | 60,09 | -0,20% | - |
| 09.04.2024 | 59,84 | 60,38 | 59,21 | 60,21 | 0,55% | - |
| 08.04.2024 | 60,00 | 60,73 | 59,58 | 59,88 | -0,55% | - |
| 05.04.2024 | 59,72 | 60,80 | 59,40 | 60,21 | 1,30% | - |
| 04.04.2024 | 59,98 | 60,18 | 59,02 | 59,44 | -0,87% | - |
| 03.04.2024 | 58,63 | 60,01 | 58,44 | 59,96 | 2,23% | - |
| 02.04.2024 | 58,47 | 59,70 | 57,60 | 58,65 | -1,84% | - |
| 28.03.2024 | 59,50 | 60,25 | 59,25 | 59,75 | 0,42% | - |
| 27.03.2024 | 58,00 | 59,75 | 57,75 | 59,50 | 3,03% | - |
| 26.03.2024 | 57,00 | 57,75 | 56,75 | 57,75 | 1,32% | - |
| 25.03.2024 | 57,00 | 57,25 | 56,75 | 57,00 | -0,44% | - |
| 22.03.2024 | 57,00 | 57,75 | 54,25 | 57,25 | 0,44% | 312,00 |
| 21.03.2024 | 55,00 | 57,25 | 54,75 | 57,00 | 3,64% | - |
| 20.03.2024 | 55,00 | 55,25 | 54,25 | 55,00 | 0,00% | - |
| 19.03.2024 | 54,00 | 55,00 | 53,25 | 55,00 | 1,85% | - |
| 18.03.2024 | 54,25 | 54,75 | 53,25 | 54,00 | 0,00% | - |
| 15.03.2024 | 53,50 | 54,75 | 53,25 | 54,00 | 0,93% | - |
| 14.03.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 13.03.2024 | 53,00 | 53,75 | 52,75 | 53,00 | 0,00% | 23,00 |
| 12.03.2024 | 53,50 | 53,75 | 52,75 | 53,00 | -0,93% | - |
| 11.03.2024 | 53,50 | 53,75 | 52,75 | 53,50 | -0,47% | - |
| 08.03.2024 | 53,50 | 55,75 | 53,25 | 53,75 | -0,46% | - |
| 07.03.2024 | 52,50 | 54,00 | 52,25 | 54,00 | 2,86% | - |
| 06.03.2024 | 51,50 | 53,25 | 51,25 | 52,50 | 0,96% | - |
| 05.03.2024 | 52,50 | 52,75 | 50,75 | 52,00 | -1,42% | - |
| 04.03.2024 | 52,00 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 01.03.2024 | 53,00 | 53,75 | 52,00 | 52,25 | -1,42% | - |
| 29.02.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 1,44% | - |
| 28.02.2024 | 51,75 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 27.02.2024 | 49,95 | 51,25 | 49,40 | 51,25 | 2,71% | - |
| 26.02.2024 | 49,85 | 50,25 | 49,30 | 49,90 | -0,10% | - |
| 23.02.2024 | 49,10 | 50,25 | 48,90 | 49,95 | 1,73% | - |
| 22.02.2024 | 51,00 | 51,25 | 48,90 | 49,10 | -3,73% | - |
| 21.02.2024 | 50,50 | 51,25 | 50,25 | 51,00 | 0,99% | - |
| 20.02.2024 | 51,25 | 51,25 | 49,90 | 50,50 | -1,46% | - |
| 19.02.2024 | 51,50 | 51,50 | 51,25 | 51,25 | -0,49% | - |
| 16.02.2024 | 53,00 | 53,00 | 51,25 | 51,50 | -2,37% | - |
| 15.02.2024 | 52,50 | 52,75 | 51,75 | 52,75 | 0,48% | - |
| 14.02.2024 | 51,25 | 52,75 | 51,25 | 52,50 | 1,94% | - |
| 13.02.2024 | 55,00 | 55,00 | 51,25 | 51,50 | -6,36% | 272,00 |
| 12.02.2024 | 54,75 | 55,75 | 54,00 | 55,00 | 0,92% | - |
| 09.02.2024 | 59,00 | 59,75 | 54,25 | 54,50 | -9,17% | - |
| 08.02.2024 | 60,00 | 60,25 | 56,50 | 60,00 | 0,84% | 20,00 |
| 07.02.2024 | 58,75 | 60,25 | 58,25 | 59,50 | 1,28% | - |
| 06.02.2024 | 58,50 | 59,75 | 57,75 | 58,75 | 0,43% | - |
| 05.02.2024 | 58,75 | 59,75 | 57,75 | 58,50 | -0,43% | - |
| 02.02.2024 | 57,50 | 59,25 | 57,25 | 58,75 | 2,17% | - |
| 01.02.2024 | 56,75 | 57,75 | 56,50 | 57,50 | 0,88% | - |
| 31.01.2024 | 58,50 | 58,75 | 56,75 | 57,00 | -2,15% | - |
| 30.01.2024 | 57,75 | 59,25 | 57,00 | 58,25 | 0,00% | 3,00 |
| 29.01.2024 | 57,00 | 58,25 | 56,25 | 58,25 | 2,64% | - |
| 26.01.2024 | 57,75 | 58,25 | 56,75 | 56,75 | -1,30% | - |
| 25.01.2024 | 53,50 | 57,75 | 52,75 | 57,50 | 8,49% | - |
| 24.01.2024 | 53,25 | 54,50 | 52,50 | 53,00 | -0,93% | - |
| 23.01.2024 | 53,00 | 54,25 | 53,00 | 53,50 | 0,00% | - |
| 22.01.2024 | 52,00 | 53,75 | 52,00 | 53,50 | 2,88% | - |
| 19.01.2024 | 52,00 | 52,25 | 50,75 | 52,00 | 0,00% | - |
| 18.01.2024 | 51,00 | 52,25 | 50,75 | 52,00 | 1,46% | - |
| 17.01.2024 | 52,25 | 52,50 | 50,75 | 51,25 | -2,38% | - |
| 16.01.2024 | 52,00 | 52,50 | 51,25 | 52,50 | 0,96% | - |
| 15.01.2024 | 52,25 | 52,50 | 52,00 | 52,00 | 0,00% | - |
| 12.01.2024 | 52,00 | 52,75 | 51,25 | 52,00 | 0,00% | - |
| 11.01.2024 | 51,00 | 52,00 | 50,25 | 52,00 | 1,96% | 3,00 |
| 10.01.2024 | 52,00 | 52,00 | 50,25 | 51,00 | -1,92% | - |
| 09.01.2024 | 52,25 | 52,25 | 50,75 | 52,00 | 0,00% | - |
| 08.01.2024 | 52,50 | 52,50 | 51,25 | 52,00 | -0,95% | - |
| 05.01.2024 | 52,00 | 52,75 | 51,75 | 52,50 | 0,96% | - |
| 04.01.2024 | 51,00 | 52,25 | 50,75 | 52,00 | 1,96% | - |
| 03.01.2024 | 53,00 | 53,00 | 50,75 | 51,00 | -3,77% | - |
| 02.01.2024 | 53,25 | 53,25 | 52,00 | 53,00 | -0,47% | - |
| 29.12.2023 | 53,00 | 53,50 | 52,75 | 53,25 | 0,47% | - |
| 28.12.2023 | 53,00 | 53,25 | 52,25 | 53,00 | 0,95% | - |
| 27.12.2023 | 52,50 | 53,50 | 52,50 | 52,50 | 0,00% | - |
| 22.12.2023 | 52,50 | 53,00 | 52,25 | 52,50 | 0,00% | - |
| 21.12.2023 | 52,50 | 53,25 | 51,75 | 52,50 | 0,00% | - |
| 20.12.2023 | 54,00 | 54,25 | 52,25 | 52,50 | -2,78% | - |
| 19.12.2023 | 52,50 | 54,00 | 52,25 | 54,00 | 2,86% | - |
| 18.12.2023 | 53,50 | 53,75 | 51,75 | 52,50 | -1,87% | - |
| 15.12.2023 | 53,25 | 54,75 | 53,25 | 53,50 | 0,94% | - |
| 14.12.2023 | 49,40 | 53,25 | 49,20 | 53,00 | 7,29% | - |
| 13.12.2023 | 47,40 | 49,50 | 46,70 | 49,40 | 4,66% | - |
| 12.12.2023 | 47,40 | 47,70 | 46,90 | 47,20 | -0,84% | - |
| 11.12.2023 | 47,80 | 48,10 | 47,50 | 47,60 | -0,21% | - |
| 08.12.2023 | 47,40 | 48,10 | 47,30 | 47,70 | 0,63% | - |
| 07.12.2023 | 47,40 | 47,70 | 47,10 | 47,40 | 0,00% | - |
| 06.12.2023 | 47,20 | 48,50 | 47,10 | 47,40 | 0,64% | - |
| 05.12.2023 | 48,00 | 48,00 | 46,70 | 47,10 | -1,87% | - |
| 04.12.2023 | 47,50 | 48,10 | 47,10 | 48,00 | 1,27% | - |