59,646$
0,62%
Echtzeit-Aktienkurs Terex Corp
Bid:
Ask:
Aktienkurse zur Terex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 59,71 | 59,81 | 58,40 | 59,67 | 0,66% | 759.579,00 |
| 30.05.2024 | 58,46 | 60,04 | 58,24 | 59,28 | 1,94% | 705.854,00 |
| 29.05.2024 | 59,10 | 59,37 | 57,65 | 58,15 | -2,82% | 718.406,00 |
| 28.05.2024 | 61,19 | 61,44 | 59,57 | 59,84 | -1,85% | 625.725,00 |
| 24.05.2024 | 60,94 | 61,21 | 60,28 | 60,97 | 0,73% | 477.441,00 |
| 23.05.2024 | 62,20 | 62,20 | 59,92 | 60,53 | -2,15% | 608.310,00 |
| 22.05.2024 | 61,74 | 62,26 | 61,40 | 61,86 | -0,47% | 352.239,00 |
| 21.05.2024 | 61,82 | 62,23 | 61,38 | 62,15 | 0,32% | 351.121,00 |
| 20.05.2024 | 61,11 | 62,00 | 60,62 | 61,95 | 1,29% | 373.489,00 |
| 17.05.2024 | 60,38 | 61,35 | 60,12 | 61,16 | 1,38% | 466.155,00 |
| 16.05.2024 | 62,56 | 62,56 | 60,26 | 60,33 | -4,36% | 591.524,00 |
| 15.05.2024 | 64,50 | 64,50 | 62,85 | 63,08 | -0,55% | 806.397,00 |
| 14.05.2024 | 62,89 | 63,81 | 62,65 | 63,43 | 2,29% | 554.841,00 |
| 13.05.2024 | 62,54 | 63,05 | 61,85 | 62,01 | -0,58% | 481.004,00 |
| 10.05.2024 | 61,38 | 62,37 | 61,24 | 62,37 | 2,23% | 522.593,00 |
| 09.05.2024 | 59,71 | 61,06 | 58,97 | 61,01 | 2,66% | 448.258,00 |
| 08.05.2024 | 59,77 | 60,24 | 59,39 | 59,43 | -1,75% | 809.258,00 |
| 07.05.2024 | 59,93 | 60,86 | 59,75 | 60,49 | 1,32% | 786.706,00 |
| 06.05.2024 | 59,23 | 59,91 | 58,67 | 59,70 | 2,31% | 738.735,00 |
| 03.05.2024 | 58,30 | 59,27 | 57,45 | 58,35 | 1,55% | 610.597,00 |
| 02.05.2024 | 56,00 | 57,47 | 55,25 | 57,46 | 3,01% | 776.150,00 |
| 01.05.2024 | 56,40 | 56,67 | 55,07 | 55,78 | -0,48% | 1.035.918,00 |
| 30.04.2024 | 58,26 | 58,27 | 55,53 | 56,05 | -4,92% | 1.183.466,00 |
| 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% | 1.956.662,00 |
| 24.04.2024 | 60,84 | 61,27 | 59,56 | 60,64 | -0,59% | 1.124.563,00 |
| 23.04.2024 | 61,09 | 62,51 | 60,97 | 61,00 | 0,44% | 741.851,00 |
| 22.04.2024 | 60,50 | 61,46 | 59,80 | 60,73 | 0,80% | 617.044,00 |
| 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% | 864.101,00 |
| 17.04.2024 | 62,47 | 62,57 | 60,40 | 60,71 | -2,19% | 896.726,00 |
| 16.04.2024 | 61,79 | 62,68 | 61,13 | 62,07 | -0,62% | 532.013,00 |
| 15.04.2024 | 64,10 | 64,94 | 62,16 | 62,46 | -1,44% | 915.789,00 |
| 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% | 800.322,00 |
| 10.04.2024 | 63,51 | 65,01 | 62,86 | 64,49 | -1,42% | 938.391,00 |
| 09.04.2024 | 65,26 | 65,53 | 64,27 | 65,42 | 0,65% | 545.058,00 |
| 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% | 697.746,00 |
| 03.04.2024 | 63,60 | 65,00 | 63,60 | 64,99 | 2,96% | 625.708,00 |
| 02.04.2024 | 62,72 | 63,18 | 62,06 | 63,12 | 0,03% | 609.209,00 |
| 01.04.2024 | 64,36 | 64,39 | 62,83 | 63,10 | -2,02% | 440.009,00 |
| 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% | 638.585,00 |
| 26.03.2024 | 62,42 | 62,78 | 61,57 | 62,65 | 1,18% | 652.969,00 |
| 25.03.2024 | 61,50 | 62,02 | 61,49 | 61,92 | 0,49% | 281.964,00 |
| 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% | 575.130,00 |
| 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% | 557.399,00 |
| 18.03.2024 | 58,68 | 59,35 | 58,58 | 58,84 | -0,39% | 670.949,00 |
| 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% | 589.687,00 |
| 13.03.2024 | 57,67 | 58,79 | 57,41 | 57,91 | -0,19% | 411.907,00 |
| 12.03.2024 | 58,62 | 58,72 | 57,39 | 58,02 | -0,72% | 494.308,00 |
| 11.03.2024 | 58,26 | 58,79 | 57,59 | 58,44 | -0,22% | 675.800,00 |
| 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% | 752.777,00 |
| 06.03.2024 | 56,80 | 57,96 | 56,39 | 57,23 | 1,63% | 604.269,00 |
| 05.03.2024 | 56,43 | 56,63 | 54,95 | 56,31 | -1,47% | 880.366,00 |
| 04.03.2024 | 57,00 | 58,10 | 57,00 | 57,15 | 0,81% | 504.105,00 |
| 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% | 677.336,00 |
| 28.02.2024 | 55,36 | 56,92 | 55,36 | 56,64 | 1,89% | 618.670,00 |
| 27.02.2024 | 54,73 | 55,61 | 54,64 | 55,59 | 2,66% | 676.210,00 |
| 26.02.2024 | 53,76 | 54,59 | 53,31 | 54,15 | 0,50% | 452.636,00 |
| 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% | 955.774,00 |
| 21.02.2024 | 54,66 | 55,49 | 54,31 | 55,27 | 1,12% | 625.778,00 |
| 20.02.2024 | 54,18 | 55,15 | 53,84 | 54,66 | -1,18% | 664.975,00 |
| 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% | 720.168,00 |
| 14.02.2024 | 55,93 | 56,64 | 55,32 | 56,30 | 2,16% | 681.686,00 |
| 13.02.2024 | 56,06 | 56,26 | 54,67 | 55,11 | -6,91% | 1.286.411,00 |
| 12.02.2024 | 59,09 | 60,18 | 58,92 | 59,20 | 0,59% | 1.204.206,00 |
| 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% | 909.630,00 |
| 07.02.2024 | 63,58 | 64,67 | 62,87 | 64,03 | 1,23% | 701.969,00 |
| 06.02.2024 | 63,02 | 64,18 | 62,86 | 63,25 | 0,48% | 918.877,00 |
| 05.02.2024 | 63,05 | 63,46 | 61,95 | 62,95 | -0,65% | 572.191,00 |
| 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% | 431.095,00 |
| 31.01.2024 | 62,78 | 63,55 | 61,37 | 61,43 | -2,37% | 626.963,00 |
| 30.01.2024 | 62,52 | 64,13 | 62,29 | 62,92 | -0,24% | 805.699,00 |
| 29.01.2024 | 61,21 | 63,23 | 60,92 | 63,07 | 2,55% | 792.708,00 |
| 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% | 1.118.567,00 |
| 24.01.2024 | 58,89 | 58,92 | 57,41 | 57,68 | -0,52% | 379.157,00 |
| 23.01.2024 | 58,71 | 58,71 | 57,51 | 57,98 | 0,07% | 562.146,00 |
| 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% | 604.648,00 |
| 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% | 764.199,00 |
| 09.01.2024 | 56,14 | 56,90 | 55,39 | 56,82 | -0,70% | 651.671,00 |