54,900€
-3,16%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 56,50 | 56,52 | 54,06 | 54,87 | -3,21% | 20,00 |
| 24.04.2024 | 57,08 | 57,32 | 55,75 | 56,69 | -0,53% | - |
| 23.04.2024 | 56,98 | 58,39 | 56,82 | 56,99 | 0,02% | 15,00 |
| 22.04.2024 | 56,65 | 57,66 | 56,28 | 56,98 | 0,64% | - |
| 19.04.2024 | 55,78 | 56,68 | 55,47 | 56,62 | 0,86% | - |
| 18.04.2024 | 56,98 | 58,04 | 56,06 | 56,14 | -1,39% | 7,00 |
| 17.04.2024 | 58,51 | 58,82 | 56,70 | 56,93 | -2,72% | 35,00 |
| 16.04.2024 | 58,75 | 59,14 | 57,45 | 58,52 | -0,65% | - |
| 15.04.2024 | 59,69 | 60,98 | 58,50 | 58,90 | -1,21% | - |
| 12.04.2024 | 60,05 | 60,44 | 59,24 | 59,62 | -0,60% | - |
| 11.04.2024 | 60,01 | 60,19 | 59,02 | 59,98 | -0,10% | 84,00 |
| 10.04.2024 | 60,29 | 60,55 | 58,44 | 60,04 | -0,30% | - |
| 09.04.2024 | 59,85 | 60,35 | 59,21 | 60,22 | 0,57% | - |
| 08.04.2024 | 60,03 | 60,86 | 59,58 | 59,88 | -0,52% | 224,00 |
| 05.04.2024 | 60,07 | 60,80 | 59,40 | 60,19 | 1,24% | 37,00 |
| 04.04.2024 | 60,01 | 60,18 | 59,02 | 59,45 | -0,85% | 21,00 |
| 03.04.2024 | 58,46 | 59,99 | 58,44 | 59,96 | 2,30% | 25,00 |
| 02.04.2024 | 58,75 | 59,06 | 57,60 | 58,61 | -1,91% | 39,00 |
| 28.03.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 26,00 |
| 27.03.2024 | 57,75 | 59,75 | 57,75 | 59,75 | 3,46% | 101,00 |
| 26.03.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | 2,00 |
| 25.03.2024 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 22.03.2024 | 56,75 | 57,75 | 54,25 | 57,25 | 0,88% | 1.718,00 |
| 21.03.2024 | 54,75 | 57,25 | 54,75 | 56,75 | 3,65% | - |
| 20.03.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 19.03.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 18.03.2024 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 15.03.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 14.03.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | 75,00 |
| 13.03.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 12.03.2024 | 53,75 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 11.03.2024 | 53,25 | 53,75 | 52,75 | 53,25 | -0,93% | 15,00 |
| 08.03.2024 | 53,75 | 55,75 | 53,75 | 53,75 | 0,00% | 93,00 |
| 07.03.2024 | 52,25 | 53,75 | 52,25 | 53,75 | 1,90% | 100,00 |
| 06.03.2024 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 05.03.2024 | 52,75 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 04.03.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | 35,00 |
| 01.03.2024 | 53,25 | 53,75 | 52,25 | 52,25 | -1,88% | 1,00 |
| 29.02.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | 20,00 |
| 28.02.2024 | 51,25 | 52,75 | 50,75 | 52,25 | 1,95% | 83,00 |
| 27.02.2024 | 49,90 | 51,25 | 49,80 | 51,25 | 1,99% | 41,00 |
| 26.02.2024 | 49,70 | 50,25 | 49,30 | 50,25 | 0,70% | - |
| 23.02.2024 | 49,10 | 50,25 | 48,90 | 49,90 | 1,63% | - |
| 22.02.2024 | 51,25 | 51,25 | 48,90 | 49,10 | -4,20% | 12,00 |
| 21.02.2024 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | 10,00 |
| 20.02.2024 | 51,25 | 51,25 | 49,90 | 50,75 | -0,98% | 552,00 |
| 16.02.2024 | 52,75 | 52,75 | 51,25 | 51,25 | -2,84% | 200,00 |
| 15.02.2024 | 52,75 | 52,75 | 51,75 | 52,75 | 0,00% | - |
| 14.02.2024 | 51,25 | 52,75 | 51,25 | 52,75 | 2,93% | 5,00 |
| 13.02.2024 | 54,75 | 55,00 | 51,00 | 51,25 | -6,39% | 464,00 |
| 12.02.2024 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | 100,00 |
| 09.02.2024 | 59,75 | 59,75 | 54,00 | 54,75 | -8,37% | 174,00 |
| 08.02.2024 | 59,25 | 60,25 | 59,25 | 59,75 | 0,00% | 25,00 |
| 07.02.2024 | 58,75 | 60,25 | 58,25 | 59,75 | 1,70% | 14,00 |
| 06.02.2024 | 58,75 | 59,75 | 58,25 | 58,75 | 0,00% | 2,00 |
| 05.02.2024 | 58,75 | 59,75 | 57,75 | 58,75 | 0,00% | 41,00 |
| 02.02.2024 | 57,75 | 59,25 | 57,25 | 58,75 | 1,73% | - |
| 01.02.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 0,87% | 1,00 |
| 31.01.2024 | 58,25 | 58,75 | 56,75 | 57,25 | -1,72% | 347,00 |
| 30.01.2024 | 58,25 | 59,25 | 57,25 | 58,25 | 0,00% | 40,00 |
| 29.01.2024 | 56,75 | 58,25 | 56,25 | 58,25 | 1,75% | 166,00 |
| 26.01.2024 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | 34,00 |
| 25.01.2024 | 53,25 | 57,75 | 52,75 | 57,25 | 7,51% | 275,00 |
| 24.01.2024 | 53,25 | 53,75 | 52,00 | 53,25 | 0,00% | 254,00 |
| 23.01.2024 | 53,25 | 54,25 | 53,25 | 53,25 | 0,00% | - |
| 22.01.2024 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 19.01.2024 | 52,25 | 52,25 | 50,75 | 52,25 | 0,97% | 997,00 |
| 18.01.2024 | 50,75 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 17.01.2024 | 52,25 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 16.01.2024 | 52,25 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 15.01.2024 | 52,25 | 52,50 | 51,50 | 52,00 | -0,48% | 54,00 |
| 12.01.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 11.01.2024 | 51,25 | 51,75 | 50,25 | 51,75 | 0,98% | - |
| 10.01.2024 | 51,75 | 51,75 | 50,25 | 51,25 | -0,97% | - |
| 09.01.2024 | 52,25 | 52,25 | 50,50 | 51,75 | -0,96% | 247,00 |
| 08.01.2024 | 52,25 | 52,50 | 51,25 | 52,25 | 0,00% | 5,00 |
| 05.01.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | 7,00 |
| 04.01.2024 | 51,25 | 52,25 | 50,75 | 52,25 | 2,96% | - |
| 03.01.2024 | 52,75 | 52,75 | 50,75 | 50,75 | -3,79% | - |
| 02.01.2024 | 52,25 | 53,25 | 52,00 | 52,75 | -0,94% | 71,00 |
| 29.12.2023 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | 56,00 |
| 28.12.2023 | 52,75 | 53,25 | 52,25 | 52,75 | -0,94% | 425,00 |
| 27.12.2023 | 53,25 | 53,50 | 52,75 | 53,25 | 0,95% | 1,00 |
| 22.12.2023 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | 95,00 |
| 21.12.2023 | 52,75 | 53,25 | 51,75 | 52,75 | 0,96% | 96,00 |
| 20.12.2023 | 54,25 | 54,25 | 52,25 | 52,25 | -2,79% | 494,00 |
| 19.12.2023 | 52,25 | 53,75 | 52,25 | 53,75 | 2,87% | 80,00 |
| 18.12.2023 | 53,25 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 15.12.2023 | 53,25 | 54,75 | 53,00 | 53,25 | 0,00% | 69,00 |
| 14.12.2023 | 49,50 | 53,25 | 49,20 | 53,25 | 10,25% | 30,00 |
| 13.12.2023 | 47,40 | 48,50 | 46,70 | 48,30 | 2,11% | - |
| 12.12.2023 | 47,50 | 47,60 | 46,90 | 47,30 | -0,42% | 25,00 |
| 11.12.2023 | 47,70 | 48,10 | 47,50 | 47,50 | -0,42% | 28,00 |
| 08.12.2023 | 47,50 | 48,10 | 47,30 | 47,70 | 0,42% | 15,00 |
| 07.12.2023 | 47,30 | 47,70 | 47,10 | 47,50 | 0,42% | - |
| 06.12.2023 | 47,20 | 48,50 | 47,10 | 47,30 | 0,42% | 50,00 |
| 05.12.2023 | 47,80 | 48,00 | 46,70 | 47,10 | -2,08% | - |
| 04.12.2023 | 47,30 | 48,10 | 47,10 | 48,10 | 1,26% | - |
| 01.12.2023 | 45,40 | 47,50 | 45,30 | 47,50 | 4,40% | 1,00 |
| 30.11.2023 | 45,30 | 45,90 | 44,90 | 45,50 | 0,89% | - |