43,888€
-2,74%
Echtzeit-Aktienkurs TC Energy Corp
Bid:
Ask:
Aktienkurse zur TC Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,97 | 43,97 | 43,58 | 43,58 | -3,42% | 189,00 |
| 08.05.2025 | 45,13 | 45,13 | 45,13 | 45,13 | 1,89% | 2,00 |
| 07.05.2025 | 44,96 | 44,96 | 44,29 | 44,29 | -1,88% | 254,00 |
| 06.05.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 0,78% | 35,00 |
| 05.05.2025 | 44,58 | 44,79 | 44,25 | 44,79 | 1,55% | 327,00 |
| 02.05.2025 | 44,39 | 44,39 | 44,11 | 44,11 | -0,06% | 36,00 |
| 30.04.2025 | 44,11 | 44,13 | 43,62 | 44,13 | 0,05% | 840,00 |
| 29.04.2025 | 43,97 | 44,32 | 43,71 | 44,11 | 1,21% | - |
| 28.04.2025 | 43,93 | 43,93 | 43,58 | 43,58 | -0,21% | 109,00 |
| 25.04.2025 | 43,67 | 43,67 | 43,67 | 43,67 | 0,53% | 100,00 |
| 24.04.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,79% | 50,00 |
| 23.04.2025 | 43,53 | 43,53 | 43,09 | 43,10 | 0,35% | 336,00 |
| 22.04.2025 | 42,81 | 42,95 | 42,81 | 42,95 | -1,13% | 244,00 |
| 17.04.2025 | 42,91 | 43,44 | 42,91 | 43,44 | 1,60% | 121,00 |
| 16.04.2025 | 42,76 | 42,76 | 42,76 | 42,76 | 0,20% | 1,00 |
| 15.04.2025 | 42,67 | 42,67 | 42,67 | 42,67 | 1,80% | 7,00 |
| 14.04.2025 | 42,09 | 42,09 | 41,92 | 41,92 | 2,28% | 123,00 |
| 11.04.2025 | 40,87 | 40,98 | 40,87 | 40,98 | 0,79% | 99,00 |
| 10.04.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 1,88% | 117,00 |
| 09.04.2025 | 40,38 | 40,38 | 39,91 | 39,91 | -4,60% | 80,00 |
| 08.04.2025 | 41,49 | 41,84 | 41,49 | 41,84 | 4,73% | 111,00 |
| 07.04.2025 | 40,76 | 41,17 | 39,95 | 39,95 | -6,47% | 343,00 |
| 04.04.2025 | 42,71 | 42,71 | 42,71 | 42,71 | -3,17% | 110,00 |
| 03.04.2025 | 44,11 | 44,11 | 44,11 | 44,11 | 0,19% | 579,00 |
| 02.04.2025 | 44,03 | 44,03 | 44,03 | 44,03 | -0,16% | 1,00 |
| 01.04.2025 | 43,93 | 44,10 | 43,85 | 44,10 | -0,69% | 38,00 |
| 31.03.2025 | 44,36 | 44,40 | 44,36 | 44,40 | 0,33% | 49,00 |
| 28.03.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -1,10% | 2,00 |
| 27.03.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -0,68% | 150,00 |
| 26.03.2025 | 45,32 | 45,66 | 44,99 | 45,05 | -1,04% | - |
| 25.03.2025 | 45,64 | 45,64 | 45,53 | 45,53 | -0,38% | 223,00 |
| 24.03.2025 | 44,80 | 45,70 | 44,80 | 45,70 | 1,80% | 13,00 |
| 21.03.2025 | 44,89 | 44,89 | 44,89 | 44,89 | -0,23% | 100,00 |
| 20.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,06% | 60,00 |
| 19.03.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 0,83% | 30,00 |
| 18.03.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,72% | 12,00 |
| 17.03.2025 | 43,54 | 43,62 | 43,54 | 43,62 | 0,65% | 25,00 |
| 14.03.2025 | 43,15 | 43,56 | 42,71 | 43,34 | 0,62% | - |
| 13.03.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 0,64% | 100,00 |
| 12.03.2025 | 42,42 | 43,07 | 42,26 | 42,80 | 1,51% | - |
| 11.03.2025 | 42,73 | 42,73 | 42,16 | 42,16 | 0,54% | 55,00 |
| 10.03.2025 | 42,35 | 42,35 | 41,80 | 41,94 | -0,96% | 1.176,00 |
| 07.03.2025 | 42,34 | 42,34 | 42,34 | 42,34 | -0,13% | 4,00 |
| 06.03.2025 | 42,66 | 42,66 | 41,89 | 42,40 | 1,48% | 950,00 |
| 05.03.2025 | 42,00 | 42,01 | 41,78 | 41,78 | -1,08% | 416,00 |
| 04.03.2025 | 42,42 | 42,42 | 42,20 | 42,23 | -1,88% | 369,00 |
| 03.03.2025 | 43,17 | 43,17 | 43,04 | 43,04 | -0,09% | 37,00 |
| 28.02.2025 | 42,60 | 43,18 | 42,41 | 43,08 | 1,07% | - |
| 27.02.2025 | 42,42 | 42,91 | 42,13 | 42,62 | 0,76% | - |
| 26.02.2025 | 42,45 | 42,45 | 42,30 | 42,30 | 0,34% | 193,00 |
| 25.02.2025 | 42,30 | 42,47 | 41,87 | 42,16 | -0,50% | 565,00 |
| 24.02.2025 | 42,63 | 43,18 | 42,37 | 42,37 | -1,48% | 252,00 |
| 21.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,76% | 18,00 |
| 20.02.2025 | 43,98 | 44,07 | 43,24 | 43,33 | -2,53% | - |
| 19.02.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 2,00% | 49,00 |
| 18.02.2025 | 43,79 | 44,09 | 43,58 | 43,58 | -1,06% | 133,00 |
| 17.02.2025 | 44,05 | 44,05 | 44,05 | 44,05 | 1,03% | 7,00 |
| 14.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,01% | 13,00 |
| 13.02.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -0,96% | 29,00 |
| 12.02.2025 | 45,39 | 45,39 | 45,39 | 45,39 | -0,52% | 131,00 |
| 11.02.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -0,96% | 154,00 |
| 10.02.2025 | 45,68 | 46,06 | 45,65 | 46,06 | 0,89% | 163,00 |
| 07.02.2025 | 45,61 | 45,66 | 45,56 | 45,66 | 1,10% | 134,00 |
| 06.02.2025 | 45,10 | 45,24 | 45,10 | 45,16 | -0,13% | 272,00 |
| 05.02.2025 | 44,50 | 45,22 | 44,50 | 45,22 | 4,19% | 189,00 |
| 04.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,64% | 7,00 |
| 03.02.2025 | 44,51 | 44,51 | 42,81 | 43,68 | 0,90% | 214,00 |
| 31.01.2025 | 43,32 | 43,32 | 43,29 | 43,29 | -1,05% | 58,00 |
| 30.01.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 1,34% | 100,00 |
| 29.01.2025 | 43,18 | 43,18 | 43,17 | 43,17 | -0,36% | 140,00 |
| 28.01.2025 | 43,33 | 43,33 | 43,33 | 43,33 | -1,29% | 1.262,00 |
| 27.01.2025 | 45,20 | 45,20 | 43,89 | 43,89 | -1,97% | 599,00 |
| 24.01.2025 | 44,77 | 44,77 | 44,77 | 44,77 | -1,17% | 1,00 |
| 23.01.2025 | 44,99 | 45,58 | 44,99 | 45,30 | -0,77% | 177,00 |
| 22.01.2025 | 45,65 | 45,65 | 45,65 | 45,65 | 0,21% | 20,00 |
| 21.01.2025 | 46,01 | 46,01 | 45,56 | 45,56 | -2,05% | 63,00 |
| 20.01.2025 | 46,15 | 46,75 | 45,64 | 46,51 | 3,82% | 204,00 |
| 17.01.2025 | 44,63 | 44,80 | 44,63 | 44,80 | 0,04% | 80,00 |
| 16.01.2025 | 44,84 | 44,84 | 44,78 | 44,78 | -1,05% | 50,00 |
| 15.01.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 1,57% | 5,00 |
| 14.01.2025 | 44,53 | 44,56 | 44,53 | 44,56 | -0,94% | 241,00 |
| 13.01.2025 | 45,92 | 45,92 | 44,80 | 44,98 | -1,47% | 347,00 |
| 10.01.2025 | 46,75 | 46,75 | 45,46 | 45,65 | -1,40% | 948,00 |
| 09.01.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,04% | 72,00 |
| 08.01.2025 | 46,19 | 46,32 | 45,96 | 46,32 | 0,12% | 511,00 |
| 07.01.2025 | 45,67 | 46,27 | 45,67 | 46,27 | 0,30% | 134,00 |
| 06.01.2025 | 46,20 | 47,20 | 46,13 | 46,13 | -0,10% | 88.597,00 |
| 03.01.2025 | 45,84 | 46,17 | 45,73 | 46,17 | 1,06% | 103,00 |
| 02.01.2025 | 45,38 | 45,69 | 45,38 | 45,69 | 2,40% | 170,00 |
| 30.12.2024 | 44,23 | 44,62 | 44,23 | 44,62 | 1,33% | 732,00 |
| 27.12.2024 | 44,36 | 44,36 | 44,03 | 44,03 | -0,43% | 1.837,00 |
| 23.12.2024 | 44,23 | 44,23 | 44,22 | 44,22 | 0,98% | 92,00 |
| 20.12.2024 | 43,56 | 43,79 | 43,18 | 43,79 | 0,21% | 1.048,00 |
| 19.12.2024 | 43,26 | 43,70 | 43,26 | 43,70 | -0,39% | 276,00 |
| 18.12.2024 | 43,81 | 43,87 | 43,47 | 43,87 | 0,24% | 800,00 |
| 17.12.2024 | 43,77 | 43,77 | 43,77 | 43,77 | -0,43% | 10,00 |
| 16.12.2024 | 43,92 | 44,34 | 43,92 | 43,96 | 0,01% | 3.792,00 |
| 13.12.2024 | 44,98 | 44,98 | 43,85 | 43,95 | -1,47% | 392,00 |
| 12.12.2024 | 45,20 | 45,20 | 44,52 | 44,61 | -0,66% | 501,00 |
| 11.12.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,11% | 50,00 |