Jetzt handeln
TEREX CORP. DL-,01
ISIN: US8807791038 | WKN: 884072
43,8400 €
-0,3900 -0,88 %
18:16:12
Status: tradeable
Geld
43,7400 €
Stück: 229
Brief
43,9400 €
Stück: 229
Zeit | Kurs | Volumen | |
---|---|---|---|
07.11. 19:12:22.748 | 52,62 € | 20 | |
06.11. 14:57:15.068 | 50,50 € | 75 | |
07.10. 09:47:36.479 | 46,59 € | 100 | |
12.09. 15:57:11.562 | 45,58 € | 328 | |
04.09. 17:19:40.567 | 47,62 € | 20 | |
08.08. 08:57:03.954 | 48,42 € | 20 | |
29.07. 12:35:09.570 | 61,98 € | 117 | |
15.07. 11:39:09.516 | 50,52 € | 100 | |
21.06. 12:16:27.454 | 49,85 € | 100 | |
03.06. 16:27:59.713 | 52,48 € | 150 | |
03.06. 16:27:13.484 | 52,48 € | 160 | |
22.03. 10:53:23.373 | 56,50 € | 150 | |
22.03. 10:52:51.099 | 55,00 € | 132 | |
22.03. 10:52:34.844 | 54,50 € | 30 | |
13.03. 11:58:45.239 | 53,00 € | 23 | |
13.02. 11:03:17.317 | 54,00 € | 136 | |
13.02. 11:02:54.385 | 54,00 € | 136 | |
08.02. 22:30:09.501 | 55,50 € | 20 | |
30.01. 16:48:52.896 | 58,50 € | 3 | |
11.01. 09:00:00.593 | 51,00 € | 3 | |
17.11. 11:36:35.472 | 46,20 € | 200 | |
07.11. 11:06:31.294 | 44,60 € | 37 | |
27.10. 16:04:41.907 | 42,80 € | 17 | |
22.08. 17:59:08.011 | 52,50 € | 20 | |
16.08. 21:31:57.960 | 54,00 € | 90 | |
16.08. 15:48:48.532 | 56,50 € | 90 | |
08.08. 18:30:11.405 | 56,50 € | 132 | |
08.08. 17:30:40.167 | 57,00 € | 132 | |
08.08. 15:49:31.603 | 56,00 € | 25 | |
04.08. 21:38:50.791 | 57,00 € | 23 | |
18.07. 09:33:37.992 | 55,50 € | 132 | |
17.07. 13:58:34.683 | 55,00 € | 10 | |
12.07. 12:44:15.234 | 55,50 € | 10 | |
29.06. 11:29:10.916 | 53,50 € | 4 | |
05.06. 17:12:48.691 | 47,60 € | 85 | |
05.06. 14:58:29.318 | 48,20 € | 7 | |
27.04. 16:41:12.244 | 38,80 € | 50 | |
27.04. 14:10:56.583 | 40,00 € | 10 | |
18.04. 19:03:45.290 | 42,00 € | 7 | |
23.03. 09:54:11.978 | 44,00 € | 23 | |
17.03. 14:56:27.434 | 43,80 € | 25 | |
14.03. 15:06:55.795 | 49,60 € | 25 | |
24.02. 13:20:33.704 | 54,50 € | 37 | |
13.02. 16:21:31.217 | 51,50 € | 10 | |
09.02. 17:05:40.252 | 48,20 € | 40 | |
06.02. 16:48:33.259 | 48,40 € | 40 | |
02.02. 09:17:01.886 | 46,80 € | 25 | |
01.02. 12:37:43.200 | 46,40 € | 10 | |
30.01. 12:30:44.311 | 45,60 € | 50 | |
23.01. 18:03:44.974 | 43,20 € | 25 | |
20.01. 16:59:59.001 | 42,60 € | 50 | |
12.01. 15:24:02.860 | 45,00 € | 100 | |
04.11. 14:05:30.568 | 40,60 € | 185 | |
22.08. 21:59:11.562 | 36,00 € | 40 | |
03.05. 15:26:23.283 | 32,80 € | 30 | |
21.04. 19:22:48.265 | 33,20 € | 35 | |
19.04. 21:12:00.068 | 33,40 € | 35 | |
06.04. 17:44:25.102 | 29,80 € | 33 | |
10.02. 22:33:56.019 | 38,80 € | 45 | |
26.11. 10:26:48.822 | 41,80 € | 120 | |
17.11. 09:37:41.424 | 43,00 € | 12 | |
29.10. 14:48:13.823 | 39,20 € | 200 | |
29.10. 08:59:16.401 | 39,20 € | 200 | |
08.09. 12:21:29.283 | 40,60 € | 65 | |
03.09. 13:51:48.687 | 42,60 € | 15 | |
01.09. 21:35:30.356 | 42,20 € | 100 | |
27.08. 18:35:51.127 | 44,00 € | 1.239 | |
30.07. 16:00:11.448 | 40,60 € | 500 | |
30.07. 15:44:47.781 | 40,40 € | 1.500 | |
14.07. 11:13:02.890 | 39,00 € | 250 | |
09.07. 08:00:44.899 | 37,60 € | 200 | |
19.05. 15:30:26.668 | 42,40 € | 40 | |
19.05. 07:35:23.456 | 42,80 € | 50 | |
17.05. 15:04:34.229 | 45,00 € | 120 | |
12.05. 17:50:00.120 | 44,00 € | 113 | |
11.05. 08:16:13.368 | 43,60 € | 50 | |
16.04. 15:37:07.137 | 39,40 € | 65 | |
16.04. 14:18:20.007 | 39,60 € | 75 | |
16.04. 08:29:42.544 | 38,40 € | 520 | |
16.04. 08:28:42.001 | 38,40 € | 520 | |
16.04. 08:21:54.455 | 38,40 € | 200 | |
26.02. 13:43:57.413 | 34,20 € | 50 | |
08.02. 18:42:23.659 | 33,60 € | 750 | |
18.01. 17:52:08.408 | 31,00 € | 59 | |
15.01. 16:57:23.963 | 30,80 € | 20 | |
29.12. 16:14:56.290 | 27,60 € | 20 | |
15.12. 15:31:04.239 | 28,80 € | 400 | |
09.12. 08:37:28.921 | 29,20 € | 100 | |
04.12. 07:52:49.812 | 27,00 € | 740 | |
18.11. 15:34:14.978 | 26,20 € | 752 | |
18.11. 12:46:47.594 | 25,40 € | 780 | |
18.11. 12:45:20.943 | 25,40 € | 780 | |
18.11. 12:44:27.412 | 25,40 € | 780 | |
18.11. 12:44:16.789 | 25,40 € | 780 | |
11.11. 15:44:56.955 | 24,20 € | 100 | |
05.10. 12:13:35.477 | 18,50 € | 250 | |
05.10. 12:12:28.294 | 18,50 € | 500 | |
18.08. 17:11:12.646 | 16,90 € | 100 | |
31.07. 11:48:31.087 | 17,40 € | 250 | |
31.07. 11:46:50.913 | 17,40 € | 200 | |
31.07. 08:15:51.224 | 16,70 € | 500 | |
31.07. 08:03:43.237 | 16,70 € | 450 | |
01.07. 13:44:42.130 | 16,60 € | 1 | |
20.04. 07:35:07.376 | 13,10 € | 1.500 | |
16.03. 12:55:30.428 | 13,60 € | 200 | |
16.03. 12:45:53.290 | 13,60 € | 150 | |
05.02. 15:31:15.707 | 24,00 € | 100 | |
14.01. 16:03:53.909 | 25,00 € | 780 | |
14.01. 07:34:37.934 | 25,40 € | 780 | |
18.11. 15:46:13.371 | 25,60 € | 487 | |
14.11. 15:37:07.363 | 26,40 € | 25 | |
11.11. 16:00:57.671 | 28,00 € | 489 | |
11.11. 15:52:54.315 | 27,80 € | 680 | |
11.11. 15:48:48.297 | 27,80 € | 680 | |
11.11. 14:46:11.042 | 27,80 € | 25 | |
08.11. 21:59:55.465 | 27,40 € | 190 | |
08.11. 15:42:33.224 | 27,40 € | 190 | |
31.10. 15:16:17.008 | 23,60 € | 500 | |
31.10. 15:06:38.747 | 23,60 € | 500 | |
18.10. 19:00:11.791 | 23,80 € | 200 | |
11.10. 17:53:25.545 | 23,00 € | 500 | |
02.10. 13:12:12.422 | 22,40 € | 100 | |
27.09. 17:38:42.001 | 23,495 € | 100 | |
11.09. 16:03:09.424 | 25,12 € | 500 | |
09.08. 17:12:42.882 | 23,00 € | 100 | |
05.08. 16:27:52.577 | 24,60 € | 100 | |
12.07. 15:33:41.123 | 26,25 € | 100 | |
09.07. 19:14:40.826 | 26,20 € | 1.150 | |
05.07. 16:44:40.607 | 25,699 € | 100 | |
20.06. 16:45:56.255 | 26,752 € | 100 | |
27.05. 17:06:29.651 | 24,897 € | 70 | |
02.05. 15:51:23.560 | 28,346 € | 2 | |
25.04. 18:30:42.092 | 29,391 € | 2 | |
08.04. 16:53:44.042 | 29,56 € | 4 | |
29.03. 08:50:04.537 | 28,777 € | 100 | |
27.02. 09:22:02.130 | 30,70 € | 95 | |
25.02. 18:13:47.938 | 32,218 € | 90 | |
25.02. 07:42:13.931 | 31,296 € | 80 | |
22.02. 16:53:35.863 | 31,345 € | 56 | |
18.02. 13:05:58.320 | 29,33 € | 56 | |
03.10. 12:56:44.025 | 33,93 € | 60 | |
03.10. 12:50:24.950 | 33,93 € | 100 | |
05.09. 07:37:21.805 | 32,122 € | 100 | |
20.08. 11:12:48.023 | 33,916 € | 170 | |
21.06. 07:30:48.068 | 34,648 € | 140 | |
13.06. 17:14:17.533 | 35,355 € | 4 | |
04.05. 19:03:25.803 | 32,641 € | 4 | |
17.02. 12:55:46.828 | 32,917 € | 9 | |
13.12. 18:40:28.455 | 40,631 € | 70 | |
21.09. 11:07:02.763 | 36,689 € | 1 | |
21.09. 10:57:21.284 | 35,892 € | 4 | |
02.08. 15:33:44.950 | 33,725 € | 60 | |
02.08. 07:32:29.418 | 33,125 € | 60 | |
01.08. 22:49:27.532 | 33,796 € | 60 | |
01.08. 22:23:30.608 | 33,125 € | 60 | |
21.07. 21:24:21.229 | 32,725 € | 40 | |
12.07. 15:32:38.502 | 33,506 € | 100 | |
06.07. 17:04:50.009 | 32,782 € | 5 | |
19.06. 20:09:00.243 | 32,765 € | 633 | |
19.05. 15:32:04.390 | 28,67 € | 200 | |
16.05. 15:46:10.145 | 30,075 € | 633 | |
04.05. 16:47:46.535 | 29,994 € | 110 | |
03.05. 13:19:59.289 | 32,244 € | 150 | |
02.05. 15:23:49.376 | 32,153 € | 4 | |
25.04. 07:46:09.242 | 30,595 € | 200 | |
07.04. 16:39:50.839 | 30,901 € | 200 | |
07.02. 19:26:11.028 | 29,101 € | 33 | |
03.02. 15:34:52.447 | 30,104 € | 158 | |
03.02. 15:07:03.012 | 29,747 € | 100 | |
03.02. 15:04:19.924 | 29,753 € | 150 | |
13.01. 19:08:59.887 | 30,103 € | 135 | |
11.01. 16:32:26.963 | 30,369 € | 2 | |
27.12. 20:48:27.368 | 31,006 € | 4 | |
28.11. 17:30:05.169 | 28,727 € | 175 | |
18.11. 17:34:04.608 | 26,811 € | 135 | |
14.11. 16:25:33.300 | 26,614 € | 3 | |
10.11. 20:13:00.415 | 25,352 € | 62 | |
09.11. 17:45:38.181 | 23,92 € | 200 | |
14.10. 12:38:41.341 | 22,153 € | 920 | |
06.10. 18:54:22.392 | 22,575 € | 1.330 | |
12.09. 22:52:16.420 | 22,152 € | 5 | |
06.09. 15:34:19.182 | 21,803 € | 200 | |
26.08. 17:36:19.987 | 21,60 € | 300 | |
08.08. 12:38:45.004 | 21,897 € | 228 | |
05.07. 20:19:03.784 | 17,871 € | 3 | |
24.06. 08:53:02.149 | 19,388 € | 200 | |
23.06. 17:23:37.839 | 19,72 € | 200 | |
22.06. 17:12:27.974 | 19,69 € | 1 | |
22.06. 15:58:03.216 | 19,53 € | 1 | |
20.06. 21:49:16.911 | 19,16 € | 2 | |
30.05. 13:46:31.377 | 18,906 € | 25 | |
30.05. 12:06:28.551 | 18,647 € | 100 | |
27.05. 07:30:53.656 | 21,678 € | 40 | |
17.05. 17:52:22.629 | 22,189 € | 300 | |
17.05. 17:28:59.812 | 22,169 € | 751 | |
17.05. 16:07:25.585 | 21,889 € | 751 | |
17.05. 07:37:57.752 | 22,302 € | 746 | |
17.05. 07:34:24.552 | 22,252 € | 746 | |
16.05. 15:19:01.627 | 21,50 € | 180 | |
16.05. 08:13:42.098 | 20,60 € | 90 | |
16.05. 08:04:58.956 | 20,30 € | 90 | |
14.05. 12:24:43.397 | 19,96 € | 6 | |
06.05. 10:59:49.183 | 20,21 € | 100 | |
27.04. 21:08:25.649 | 20,99 € | 100 | |
27.04. 14:36:48.680 | 21,00 € | 676 | |
27.04. 09:05:39.299 | 21,19 € | 500 | |
14.04. 21:53:08.580 | 21,661 € | 100 | |
31.03. 16:06:01.285 | 21,751 € | 100 | |
02.03. 19:59:36.976 | 21,749 € | 4 | |
17.02. 14:29:40.746 | 20,00 € | 100 | |
17.02. 09:08:32.459 | 24,50 € | 105 | |
17.02. 07:42:51.283 | 25,00 € | 1.000 | |
17.02. 07:30:50.862 | 18,36 € | 105 | |
09.02. 13:13:54.345 | 18,273 € | 250 | |
28.01. 08:03:18.966 | 21,08 € | 6 | |
27.01. 18:38:46.892 | 20,46 € | 244 | |
27.01. 12:50:56.045 | 19,60 € | 357 | |
27.01. 10:07:52.418 | 19,079 € | 580 | |
27.01. 08:49:40.282 | 18,959 € | 50 | |
26.01. 19:16:41.320 | 17,009 € | 200 | |
26.01. 19:13:20.970 | 17,009 € | 580 | |
26.01. 15:15:31.082 | 15,00 € | 100 | |
26.01. 14:25:43.246 | 14,144 € | 710 | |
22.01. 12:37:35.986 | 14,008 € | 1.000 | |
22.01. 11:48:43.809 | 14,018 € | 570 | |
13.11. 10:52:56.428 | 17,729 € | 110 | |
13.11. 10:52:28.167 | 17,729 € | 560 | |
04.11. 16:10:41.563 | 20,46 € | 250 | |
04.11. 16:10:00.935 | 20,46 € | 1.000 | |
04.11. 13:11:52.592 | 20,46 € | 250 | |
21.10. 17:13:57.652 | 17,101 € | 200 | |
15.10. 20:25:57.886 | 16,228 € | 200 | |
22.09. 16:57:22.791 | 16,496 € | 10 | |
21.09. 10:57:36.876 | 17,076 € | 400 | |
17.09. 15:42:09.892 | 17,114 € | 500 | |
17.09. 11:10:25.949 | 17,60 € | 200 | |
07.09. 09:09:18.857 | 19,719 € | 500 | |
07.09. 08:14:01.608 | 19,589 € | 100 | |
28.08. 18:03:01.010 | 20,70 € | 200 | |
25.08. 15:17:21.082 | 19,036 € | 100 | |
25.08. 11:24:24.036 | 18,886 € | 271 | |
21.08. 18:20:20.075 | 19,87 € | 10 | |
12.08. 17:25:11.620 | 23,608 € | 10 | |
06.08. 15:10:02.620 | 19,50 € | 6 | |
28.07. 16:01:18.405 | 18,969 € | 150 | |
03.07. 21:01:32.759 | 20,941 € | 20 | |
15.06. 08:40:51.338 | 21,956 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:15:00.000 | 229 | 43,79 € | 43,99 € | 229 |
18:14:00.000 | 229 | 43,86 € | 44,05 € | 229 |
18:13:00.000 | 229 | 43,83 € | 44,05 € | 229 |
18:12:00.000 | 1.145 | 43,86 € | 44,05 € | 1.145 |
18:11:00.000 | 229 | 43,89 € | 44,05 € | 229 |
18:10:00.000 | 229 | 43,86 € | 44,09 € | 229 |
18:09:00.000 | 229 | 43,85 € | 44,05 € | 229 |
18:08:00.000 | 229 | 43,85 € | 44,05 € | 229 |
18:07:00.000 | 229 | 43,85 € | 44,06 € | 229 |
Stammdaten
WKN | 884072 |
ISIN | US8807791038 |
Branche | Maschinenbau |
Herkunft | USA |
Aktienanzahl | 68,60 Mio. |
Marktkapitalisierung | 3,61 Mrd. |
Dividende je Aktie | 0,120 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 43,02 % |
Abstand 52W Hoch | 29,13 % |
Abstand 52W Tief | 3,58 % |
Vola 30 Tage | 19,32 % |
Vola 250 Tage | 56,01 % |
KGV | -232,60 (2020) |
KCV | 10,29 (2019) |
Gewinn je Aktie | -0,150 (2020) |
Cashflow/Aktie | 2,460 (2019) |
Dividende je Aktie | 0,120 USD (2020) |
Dividendenausschüttung in Mio. | 8,400 USD (2020) |
Performance
1 Woche | 48,260 | -6,589 | |
1 Monat | 48,510 | -7,071 | |
6 Monate | 49,660 | -9,223 | |
Lfd. Jahr | 53,000 | -14,943 | |
1 Jahr | 54,000 | -16,519 | |
3 Jahre | 37,900 | +18,945 | |
5 Jahre | 27,100 | +66,347 |
Aktuelle Nachrichten
16.05.2016 15:29
Konecranes will Terex Sparte mit Industriekränen und Hafenanlagen für €1,13 Mrd. abkaufen.
11.08.2015 08:22
Terex und Konecranes haben einen Zusammenschluss über einen Aktientausch vereinbart.