64,400$
-0,19%
Echtzeit-Aktienkurs Terex Corp.
Bid:
Ask:
Aktienkurse zur Terex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,49 | 64,99 | 63,95 | 64,40 | -0,19% | 69.792,00 |
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 |
06.12.2023 | 51,36 | 52,24 | 50,91 | 50,94 | 0,20% | 575.585,00 |
05.12.2023 | 51,43 | 51,63 | 50,58 | 50,84 | -2,08% | 615.667,00 |
04.12.2023 | 51,07 | 52,12 | 50,89 | 51,92 | 0,78% | 605.005,00 |
01.12.2023 | 49,65 | 51,74 | 49,45 | 51,52 | 4,08% | 785.228,00 |
30.11.2023 | 49,97 | 50,14 | 49,14 | 49,50 | -0,14% | 694.872,00 |
29.11.2023 | 49,51 | 50,18 | 49,37 | 49,57 | 1,49% | 544.538,00 |
28.11.2023 | 49,60 | 49,86 | 48,66 | 48,84 | -1,99% | 452.787,00 |
27.11.2023 | 49,44 | 49,97 | 49,36 | 49,83 | -0,22% | 363.135,00 |
24.11.2023 | 49,48 | 50,33 | 49,48 | 49,94 | 0,79% | 211.329,00 |
22.11.2023 | 48,81 | 49,88 | 48,19 | 49,55 | 1,04% | 740.495,00 |
21.11.2023 | 49,76 | 49,91 | 48,91 | 49,04 | -2,08% | 866.555,00 |
20.11.2023 | 50,94 | 51,12 | 50,03 | 50,08 | -2,53% | 862.522,00 |
17.11.2023 | 50,60 | 51,54 | 50,19 | 51,38 | 2,80% | 502.121,00 |
16.11.2023 | 51,09 | 51,56 | 49,84 | 49,98 | -2,48% | 802.487,00 |
15.11.2023 | 51,35 | 52,05 | 50,95 | 51,25 | -0,21% | 908.378,00 |
14.11.2023 | 51,01 | 51,80 | 50,71 | 51,36 | 5,12% | 1.086.646,00 |
13.11.2023 | 48,86 | 49,30 | 48,49 | 48,86 | -0,69% | 647.850,00 |
10.11.2023 | 47,93 | 49,34 | 47,54 | 49,20 | 3,49% | 775.464,00 |
09.11.2023 | 48,43 | 48,52 | 47,30 | 47,54 | -0,25% | 905.629,00 |
08.11.2023 | 48,32 | 48,79 | 47,46 | 47,66 | -1,24% | 628.713,00 |
07.11.2023 | 47,12 | 48,52 | 46,94 | 48,26 | 0,67% | 668.609,00 |
06.11.2023 | 50,00 | 50,10 | 47,65 | 47,94 | -4,63% | 1.095.116,00 |
03.11.2023 | 50,29 | 51,24 | 50,16 | 50,27 | 2,51% | 1.002.858,00 |