Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 40,26 | 42,17 | 0,00 | 41,21 | -0,30% | - |
25.02.2021 | 41,51 | 41,51 | 41,28 | 41,33 | -4,17% | - |
24.02.2021 | 42,94 | 43,14 | 42,94 | 43,13 | 1,65% | - |
23.02.2021 | 41,54 | 42,92 | 40,81 | 42,43 | 2,57% | - |
22.02.2021 | 40,80 | 42,39 | 40,65 | 41,37 | 1,67% | - |
19.02.2021 | 39,75 | 40,84 | 39,66 | 40,69 | 6,63% | - |
18.02.2021 | 38,86 | 38,88 | 37,78 | 38,16 | -4,12% | - |
17.02.2021 | 39,74 | 40,35 | 38,78 | 39,80 | -1,12% | - |
16.02.2021 | 40,91 | 41,23 | 39,61 | 40,25 | 2,03% | - |
12.02.2021 | 38,43 | 39,68 | 37,65 | 39,45 | 2,27% | - |
11.02.2021 | 39,52 | 39,70 | 38,04 | 38,57 | -1,71% | - |
10.02.2021 | 39,16 | 39,70 | 38,83 | 39,24 | -0,56% | - |
09.02.2021 | 39,01 | 39,74 | 38,76 | 39,46 | -0,93% | - |
08.02.2021 | 39,61 | 40,67 | 39,16 | 39,83 | 4,27% | - |
05.02.2021 | 38,25 | 38,54 | 37,83 | 38,20 | 0,61% | - |
04.02.2021 | 37,33 | 38,04 | 37,26 | 37,97 | 4,06% | - |
03.02.2021 | 35,88 | 36,55 | 35,58 | 36,49 | -0,50% | - |
02.02.2021 | 36,18 | 36,98 | 36,08 | 36,68 | 0,70% | - |
01.02.2021 | 36,19 | 36,70 | 35,60 | 36,42 | 1,14% | - |
29.01.2021 | 36,65 | 36,71 | 35,17 | 36,01 | -2,57% | - |
28.01.2021 | 37,07 | 37,07 | 36,94 | 36,96 | 5,57% | - |
27.01.2021 | 35,64 | 35,94 | 34,27 | 35,01 | -3,43% | - |
26.01.2021 | 37,15 | 37,15 | 36,18 | 36,26 | -3,20% | - |
25.01.2021 | 37,55 | 37,76 | 36,08 | 37,46 | -3,40% | - |
22.01.2021 | 37,47 | 38,88 | 37,36 | 38,78 | 1,24% | - |
21.01.2021 | 38,65 | 38,90 | 38,14 | 38,30 | -0,23% | - |
20.01.2021 | 38,81 | 38,93 | 37,96 | 38,39 | 0,09% | - |
19.01.2021 | 38,06 | 38,59 | 38,02 | 38,36 | 2,54% | - |
15.01.2021 | 36,83 | 37,94 | 36,72 | 37,41 | -0,91% | - |
14.01.2021 | 37,54 | 38,22 | 37,07 | 37,75 | 1,57% | - |
13.01.2021 | 38,00 | 38,00 | 36,92 | 37,17 | -4,79% | - |
12.01.2021 | 38,62 | 39,18 | 38,48 | 39,04 | 2,67% | - |
11.01.2021 | 37,93 | 38,27 | 37,60 | 38,02 | 0,33% | - |
08.01.2021 | 37,48 | 38,02 | 37,14 | 37,90 | -1,69% | - |
07.01.2021 | 38,57 | 38,77 | 38,22 | 38,55 | 0,36% | - |
06.01.2021 | 38,19 | 38,58 | 37,54 | 38,41 | 9,43% | - |
05.01.2021 | 34,78 | 35,53 | 34,61 | 35,10 | 1,87% | - |
04.01.2021 | 34,93 | 34,93 | 33,94 | 34,45 | -1,70% | - |
31.12.2020 | 35,04 | 35,34 | 34,80 | 35,05 | 0,03% | - |
30.12.2020 | 34,93 | 35,22 | 34,70 | 35,04 | 2,13% | - |
29.12.2020 | 34,31 | 34,63 | 33,95 | 34,31 | -2,01% | - |
28.12.2020 | 36,08 | 36,09 | 35,01 | 35,01 | -2,29% | - |
24.12.2020 | 35,66 | 35,92 | 35,37 | 35,83 | 0,25% | - |
23.12.2020 | 35,51 | 35,94 | 34,94 | 35,74 | 1,68% | - |
22.12.2020 | 35,04 | 35,22 | 34,58 | 35,15 | -0,97% | - |
21.12.2020 | 34,56 | 35,62 | 34,52 | 35,50 | 0,37% | - |
18.12.2020 | 35,95 | 36,19 | 35,21 | 35,37 | -1,75% | - |
17.12.2020 | 35,84 | 36,05 | 35,36 | 36,00 | 0,31% | - |
16.12.2020 | 36,11 | 36,47 | 35,68 | 35,89 | -2,19% | - |
15.12.2020 | 35,40 | 36,70 | 35,26 | 36,69 | 7,47% | - |
14.12.2020 | 34,05 | 34,63 | 33,94 | 34,14 | -3,48% | - |
11.12.2020 | 34,79 | 35,40 | 34,46 | 35,37 | 1,56% | - |
10.12.2020 | 35,13 | 35,16 | 34,50 | 34,83 | -2,20% | - |
09.12.2020 | 35,86 | 35,86 | 35,04 | 35,61 | 0,11% | - |
08.12.2020 | 34,87 | 35,64 | 34,62 | 35,57 | 3,57% | - |
07.12.2020 | 33,96 | 34,68 | 33,77 | 34,35 | 0,32% | - |
04.12.2020 | 34,71 | 34,71 | 32,83 | 34,24 | 5,32% | - |
03.12.2020 | 32,12 | 32,96 | 31,98 | 32,51 | 4,03% | - |
02.12.2020 | 31,19 | 31,44 | 30,93 | 31,25 | 0,03% | - |
01.12.2020 | 31,36 | 31,58 | 30,97 | 31,24 | 0,92% | - |
30.11.2020 | 31,23 | 31,48 | 30,75 | 30,95 | -3,24% | - |
27.11.2020 | 31,74 | 32,76 | 31,56 | 31,99 | 0,28% | - |
25.11.2020 | 31,53 | 32,24 | 31,46 | 31,90 | -4,16% | - |
24.11.2020 | 33,23 | 33,50 | 32,97 | 33,28 | 3,29% | - |
23.11.2020 | 31,20 | 32,23 | 31,20 | 32,22 | 5,88% | - |
20.11.2020 | 30,65 | 30,72 | 30,22 | 30,43 | -0,49% | - |
19.11.2020 | 30,17 | 30,68 | 29,90 | 30,58 | -0,08% | - |
18.11.2020 | 31,88 | 31,98 | 30,59 | 30,61 | 5,66% | - |
17.11.2020 | 29,14 | 29,81 | 28,93 | 28,97 | -3,99% | - |
16.11.2020 | 30,33 | 30,68 | 29,96 | 30,17 | 4,87% | - |
13.11.2020 | 28,42 | 29,05 | 28,21 | 28,77 | 3,08% | - |
12.11.2020 | 28,16 | 28,68 | 27,53 | 27,91 | -1,55% | - |
11.11.2020 | 28,03 | 28,57 | 27,70 | 28,35 | -3,23% | - |
10.11.2020 | 29,76 | 30,19 | 0,00 | 29,30 | 0,15% | - |
09.11.2020 | 29,55 | 30,19 | 29,21 | 29,25 | 10,80% | - |
06.11.2020 | 26,57 | 26,83 | 26,19 | 26,40 | -1,14% | - |
05.11.2020 | 26,38 | 27,12 | 26,34 | 26,71 | 6,93% | - |
04.11.2020 | 25,30 | 25,97 | 24,72 | 24,98 | -10,16% | - |
03.11.2020 | 26,92 | 27,87 | 26,83 | 27,80 | 7,29% | - |
02.11.2020 | 25,74 | 26,29 | 25,74 | 25,91 | 5,35% | - |
30.10.2020 | 24,86 | 24,96 | 0,00 | 24,60 | -0,67% | - |
29.10.2020 | 24,10 | 25,03 | 23,70 | 24,76 | 1,62% | - |
28.10.2020 | 24,01 | 24,83 | 23,73 | 24,37 | -2,46% | - |
27.10.2020 | 25,35 | 25,73 | 24,93 | 24,98 | -2,71% | - |
26.10.2020 | 25,62 | 25,79 | 25,24 | 25,68 | -4,30% | - |
23.10.2020 | 27,09 | 27,14 | 26,45 | 26,83 | 0,07% | - |
22.10.2020 | 26,20 | 26,87 | 25,83 | 26,81 | 0,39% | - |
21.10.2020 | 25,75 | 26,86 | 25,62 | 26,71 | 6,06% | - |
20.10.2020 | 0,00 | 25,40 | 0,00 | 25,18 | 2,84% | - |
19.10.2020 | 24,69 | 24,94 | 24,42 | 24,49 | 0,02% | - |
16.10.2020 | 24,45 | 25,00 | 24,31 | 24,48 | 1,66% | - |
15.10.2020 | 23,15 | 24,09 | 22,99 | 24,08 | 3,19% | - |
14.10.2020 | 24,08 | 24,13 | 23,34 | 23,34 | -1,37% | - |
13.10.2020 | 23,88 | 24,03 | 23,62 | 23,66 | -5,02% | - |
12.10.2020 | 24,95 | 25,13 | 24,60 | 24,91 | 1,63% | - |
09.10.2020 | 24,22 | 25,00 | 24,09 | 24,51 | -1,47% | - |
08.10.2020 | 24,40 | 24,93 | 24,23 | 24,88 | 1,80% | - |
07.10.2020 | 24,57 | 24,73 | 24,11 | 24,44 | 4,74% | - |
06.10.2020 | 23,26 | 24,16 | 22,72 | 23,33 | -4,48% | - |
05.10.2020 | 0,00 | 24,44 | 0,00 | 24,43 | 12,66% | - |