55,830€
-0,37%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,77 | 55,99 | 55,77 | 55,91 | -0,45% | - |
| 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% | - |
| 09.01.2024 | 52,00 | 52,25 | 50,75 | 52,25 | 0,00% | - |
| 08.01.2024 | 52,00 | 52,25 | 50,75 | 52,25 | 0,00% | - |
| 05.01.2024 | 52,00 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 04.01.2024 | 51,00 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 03.01.2024 | 52,50 | 52,75 | 50,75 | 51,25 | -2,84% | - |
| 02.01.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 29.12.2023 | 52,75 | 53,25 | 52,75 | 52,75 | 0,00% | - |
| 28.12.2023 | 52,50 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 27.12.2023 | 53,00 | 53,75 | 52,75 | 52,75 | 0,00% | 934,00 |
| 22.12.2023 | 52,00 | 53,25 | 52,00 | 52,75 | 0,00% | 95,00 |
| 21.12.2023 | 52,50 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 20.12.2023 | 54,25 | 54,25 | 52,25 | 52,25 | -2,79% | - |
| 19.12.2023 | 52,00 | 54,25 | 52,00 | 53,75 | 2,38% | - |
| 18.12.2023 | 53,00 | 54,00 | 51,75 | 52,50 | -1,41% | - |
| 15.12.2023 | 53,25 | 54,75 | 52,75 | 53,25 | 0,00% | - |
| 14.12.2023 | 49,40 | 53,25 | 49,20 | 53,25 | 9,79% | - |
| 13.12.2023 | 47,20 | 48,80 | 46,60 | 48,50 | 2,54% | 50,00 |
| 12.12.2023 | 47,50 | 47,70 | 46,80 | 47,30 | -0,42% | - |
| 11.12.2023 | 47,80 | 48,30 | 47,40 | 47,50 | -0,42% | - |
| 08.12.2023 | 47,40 | 48,40 | 47,20 | 47,70 | 0,21% | - |
| 07.12.2023 | 47,20 | 47,90 | 47,00 | 47,60 | 1,28% | - |
| 06.12.2023 | 47,20 | 48,60 | 47,00 | 47,00 | -1,26% | - |
| 05.12.2023 | 47,60 | 48,00 | 46,60 | 47,60 | -0,63% | - |
| 04.12.2023 | 47,40 | 48,20 | 47,00 | 47,90 | 1,27% | - |
| 01.12.2023 | 45,50 | 47,70 | 45,10 | 47,30 | 3,96% | - |
| 30.11.2023 | 45,20 | 46,20 | 44,90 | 45,50 | 0,89% | - |
| 29.11.2023 | 44,40 | 45,80 | 44,30 | 45,10 | 1,35% | - |
| 28.11.2023 | 45,40 | 45,60 | 44,20 | 44,50 | -2,20% | - |
| 27.11.2023 | 45,40 | 45,80 | 44,90 | 45,50 | 0,22% | - |