55,750$
-0,54%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 56,40 | 56,67 | 55,07 | 55,78 | -0,48% | 1.032.229,00 |
| 30.04.2024 | 58,26 | 58,27 | 55,53 | 56,05 | -4,92% | 1.161.892,00 |
| 29.04.2024 | 60,70 | 60,70 | 57,93 | 58,95 | -1,07% | 1.222.813,00 |
| 26.04.2024 | 61,44 | 62,28 | 56,33 | 59,59 | -0,52% | 2.147.335,00 |
| 25.04.2024 | 59,66 | 60,27 | 57,80 | 59,90 | -1,22% | 1.925.964,00 |
| 24.04.2024 | 60,84 | 61,27 | 59,56 | 60,64 | -0,59% | 1.104.820,00 |
| 23.04.2024 | 61,09 | 62,51 | 60,97 | 61,00 | 0,44% | 741.842,00 |
| 22.04.2024 | 60,50 | 61,46 | 59,80 | 60,73 | 0,80% | 612.952,00 |
| 19.04.2024 | 59,57 | 60,46 | 59,06 | 60,25 | 0,80% | 906.170,00 |
| 18.04.2024 | 61,10 | 61,88 | 59,66 | 59,77 | -1,55% | 864.096,00 |
| 17.04.2024 | 62,47 | 62,57 | 60,40 | 60,71 | -2,19% | 896.724,00 |
| 16.04.2024 | 61,79 | 62,68 | 61,13 | 62,07 | -0,62% | 532.009,00 |
| 15.04.2024 | 64,10 | 64,94 | 62,16 | 62,46 | -1,44% | 915.739,00 |
| 12.04.2024 | 63,55 | 64,30 | 63,04 | 63,37 | -1,46% | 819.259,00 |
| 11.04.2024 | 64,40 | 64,57 | 63,39 | 64,31 | -0,28% | 799.442,00 |
| 10.04.2024 | 63,51 | 65,01 | 62,86 | 64,49 | -1,42% | 938.350,00 |
| 09.04.2024 | 65,26 | 65,53 | 64,27 | 65,42 | 0,65% | 545.051,00 |
| 08.04.2024 | 65,49 | 65,57 | 64,61 | 65,00 | -0,15% | 512.762,00 |
| 05.04.2024 | 64,63 | 65,89 | 64,51 | 65,10 | 0,99% | 549.979,00 |
| 04.04.2024 | 65,00 | 65,42 | 63,95 | 64,46 | -0,82% | 695.712,00 |
| 03.04.2024 | 63,60 | 65,00 | 63,60 | 64,99 | 2,96% | 625.642,00 |
| 02.04.2024 | 62,72 | 63,18 | 62,06 | 63,12 | 0,03% | 609.168,00 |
| 01.04.2024 | 64,36 | 64,39 | 62,83 | 63,10 | -2,02% | 439.962,00 |
| 28.03.2024 | 64,44 | 64,98 | 63,81 | 64,40 | -0,19% | 631.646,00 |
| 27.03.2024 | 63,00 | 64,57 | 62,89 | 64,52 | 2,98% | 638.570,00 |
| 26.03.2024 | 62,42 | 62,78 | 61,57 | 62,65 | 1,18% | 652.856,00 |
| 25.03.2024 | 61,50 | 62,02 | 61,49 | 61,92 | 0,49% | 281.961,00 |
| 22.03.2024 | 61,63 | 62,60 | 61,29 | 61,62 | -0,28% | 520.158,00 |
| 21.03.2024 | 60,37 | 62,21 | 60,24 | 61,79 | 3,12% | 574.905,00 |
| 20.03.2024 | 59,39 | 60,47 | 58,71 | 59,92 | 0,44% | 518.870,00 |
| 19.03.2024 | 58,12 | 59,67 | 57,58 | 59,66 | 1,39% | 557.307,00 |
| 18.03.2024 | 58,68 | 59,35 | 58,58 | 58,84 | -0,39% | 670.682,00 |
| 15.03.2024 | 58,09 | 59,81 | 58,09 | 59,07 | 1,23% | 1.435.571,00 |
| 14.03.2024 | 58,81 | 58,91 | 57,52 | 58,35 | 0,76% | 589.572,00 |
| 13.03.2024 | 57,67 | 58,79 | 57,41 | 57,91 | -0,19% | 411.697,00 |
| 12.03.2024 | 58,62 | 58,72 | 57,39 | 58,02 | -0,72% | 475.427,00 |
| 11.03.2024 | 58,26 | 58,79 | 57,59 | 58,44 | -0,22% | 675.699,00 |
| 08.03.2024 | 59,81 | 61,25 | 58,54 | 58,57 | -0,83% | 645.918,00 |
| 07.03.2024 | 57,65 | 59,10 | 57,65 | 59,06 | 3,20% | 752.773,00 |
| 06.03.2024 | 56,80 | 57,96 | 56,39 | 57,23 | 1,63% | 604.258,00 |
| 05.03.2024 | 56,43 | 56,63 | 54,95 | 56,31 | -1,47% | 880.232,00 |
| 04.03.2024 | 57,00 | 58,10 | 57,00 | 57,15 | 0,81% | 504.087,00 |
| 01.03.2024 | 57,62 | 57,93 | 56,38 | 56,69 | -1,15% | 445.248,00 |
| 29.02.2024 | 57,10 | 57,83 | 56,81 | 57,35 | 1,25% | 570.087,00 |
| 28.02.2024 | 55,36 | 56,92 | 55,36 | 56,64 | 1,89% | 556.120,00 |
| 27.02.2024 | 54,73 | 55,61 | 54,64 | 55,59 | 2,66% | 630.487,00 |
| 26.02.2024 | 53,76 | 54,59 | 53,31 | 54,15 | 0,50% | 452.345,00 |
| 23.02.2024 | 53,36 | 54,15 | 52,93 | 53,88 | 1,47% | 799.141,00 |
| 22.02.2024 | 55,44 | 55,68 | 52,83 | 53,10 | -3,93% | 955.764,00 |
| 21.02.2024 | 54,66 | 55,49 | 54,31 | 55,27 | 1,12% | 588.378,00 |
| 20.02.2024 | 54,18 | 55,15 | 53,84 | 54,66 | -1,18% | 627.571,00 |
| 16.02.2024 | 56,11 | 56,83 | 55,27 | 55,31 | -2,74% | 440.971,00 |
| 15.02.2024 | 55,93 | 56,98 | 55,63 | 56,87 | 1,01% | 718.308,00 |
| 14.02.2024 | 55,93 | 56,64 | 55,32 | 56,30 | 2,16% | 681.606,00 |
| 13.02.2024 | 56,06 | 56,26 | 54,67 | 55,11 | -6,91% | 1.284.988,00 |
| 12.02.2024 | 59,09 | 60,18 | 58,92 | 59,20 | 0,59% | 1.204.190,00 |
| 09.02.2024 | 60,50 | 62,43 | 56,12 | 58,85 | -8,55% | 2.086.331,00 |
| 08.02.2024 | 64,06 | 64,96 | 63,67 | 64,35 | 0,50% | 908.790,00 |
| 07.02.2024 | 63,58 | 64,67 | 62,87 | 64,03 | 1,23% | 701.818,00 |
| 06.02.2024 | 63,02 | 64,18 | 62,86 | 63,25 | 0,48% | 916.262,00 |
| 05.02.2024 | 63,05 | 63,46 | 61,95 | 62,95 | -0,65% | 547.962,00 |
| 02.02.2024 | 61,91 | 63,76 | 61,83 | 63,36 | 1,12% | 560.045,00 |
| 01.02.2024 | 62,29 | 62,89 | 61,26 | 62,66 | 2,00% | 430.791,00 |
| 31.01.2024 | 62,78 | 63,55 | 61,37 | 61,43 | -2,37% | 626.862,00 |
| 30.01.2024 | 62,52 | 64,13 | 62,29 | 62,92 | -0,24% | 803.860,00 |
| 29.01.2024 | 61,21 | 63,23 | 60,92 | 63,07 | 2,55% | 792.692,00 |
| 26.01.2024 | 62,50 | 63,26 | 61,44 | 61,50 | -1,09% | 663.684,00 |
| 25.01.2024 | 58,81 | 62,83 | 58,81 | 62,18 | 7,80% | 1.117.515,00 |
| 24.01.2024 | 58,89 | 58,92 | 57,41 | 57,68 | -0,52% | 378.752,00 |
| 23.01.2024 | 58,71 | 58,71 | 57,51 | 57,98 | 0,07% | 562.002,00 |
| 22.01.2024 | 57,30 | 58,84 | 57,23 | 57,94 | 2,15% | 641.637,00 |
| 19.01.2024 | 56,29 | 56,74 | 55,31 | 56,72 | 0,18% | 684.000,00 |
| 18.01.2024 | 56,27 | 57,00 | 55,87 | 56,62 | 1,87% | 604.542,00 |
| 17.01.2024 | 55,20 | 56,23 | 55,20 | 55,58 | -2,17% | 506.568,00 |
| 16.01.2024 | 56,47 | 56,89 | 55,97 | 56,81 | -0,65% | 583.688,00 |
| 12.01.2024 | 57,41 | 57,71 | 56,53 | 57,18 | 0,58% | 794.350,00 |
| 11.01.2024 | 55,91 | 56,92 | 55,09 | 56,85 | 1,46% | 653.741,00 |
| 10.01.2024 | 56,77 | 56,77 | 55,05 | 56,03 | -1,39% | 763.898,00 |
| 09.01.2024 | 56,14 | 56,90 | 55,39 | 56,82 | -0,70% | 651.260,00 |
| 08.01.2024 | 56,45 | 57,25 | 55,78 | 57,22 | -0,31% | 692.971,00 |
| 05.01.2024 | 56,54 | 58,04 | 56,53 | 57,40 | 0,60% | 619.859,00 |
| 04.01.2024 | 56,11 | 57,50 | 55,56 | 57,06 | 2,44% | 1.218.124,00 |
| 03.01.2024 | 56,57 | 56,98 | 55,65 | 55,70 | -3,73% | 741.461,00 |
| 02.01.2024 | 57,10 | 58,46 | 56,83 | 57,86 | 0,70% | 653.857,00 |
| 29.12.2023 | 58,38 | 58,72 | 57,15 | 57,46 | -1,95% | 560.507,00 |
| 28.12.2023 | 58,13 | 59,20 | 58,13 | 58,60 | 0,12% | 427.682,00 |
| 27.12.2023 | 58,85 | 59,14 | 58,42 | 58,53 | -0,71% | 431.884,00 |
| 26.12.2023 | 58,03 | 59,32 | 57,78 | 58,95 | 1,88% | 434.817,00 |
| 22.12.2023 | 57,91 | 58,46 | 57,51 | 57,86 | -0,03% | 407.992,00 |
| 21.12.2023 | 58,14 | 58,14 | 56,83 | 57,88 | 0,87% | 616.777,00 |
| 20.12.2023 | 57,59 | 59,13 | 57,29 | 57,38 | -3,01% | 981.078,00 |
| 19.12.2023 | 57,81 | 59,31 | 57,81 | 59,16 | 3,19% | 950.985,00 |
| 18.12.2023 | 58,49 | 58,53 | 56,67 | 57,33 | -1,21% | 863.648,00 |
| 15.12.2023 | 58,18 | 59,84 | 57,91 | 58,03 | -0,62% | 1.926.084,00 |
| 14.12.2023 | 54,94 | 58,56 | 54,94 | 58,39 | 10,73% | 1.607.616,00 |
| 13.12.2023 | 51,10 | 52,88 | 50,30 | 52,73 | 3,19% | 981.370,00 |
| 12.12.2023 | 51,10 | 51,34 | 50,63 | 51,10 | -0,21% | 882.903,00 |
| 11.12.2023 | 51,34 | 51,84 | 50,95 | 51,21 | -0,39% | 718.393,00 |
| 08.12.2023 | 51,11 | 51,92 | 50,81 | 51,41 | 0,51% | 666.852,00 |
| 07.12.2023 | 51,00 | 51,48 | 50,86 | 51,15 | 0,41% | 581.084,00 |