44,520€
-0,84%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,83 | 45,27 | 44,43 | 44,49 | -0,91% | - |
| 05.06.2025 | 44,98 | 45,26 | 44,69 | 44,90 | -1,11% | - |
| 04.06.2025 | 44,86 | 45,40 | 44,86 | 45,40 | 1,41% | 207,00 |
| 03.06.2025 | 44,77 | 44,77 | 44,77 | 44,77 | 0,51% | 1,00 |
| 02.06.2025 | 44,79 | 45,02 | 44,55 | 44,55 | -0,07% | 122,00 |
| 30.05.2025 | 43,87 | 44,66 | 43,66 | 44,58 | -0,32% | - |
| 29.05.2025 | 44,72 | 44,72 | 44,72 | 44,72 | 1,22% | 1,00 |
| 28.05.2025 | 44,30 | 44,60 | 44,09 | 44,18 | -0,36% | - |
| 27.05.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 0,05% | 398,00 |
| 26.05.2025 | 44,04 | 44,46 | 44,03 | 44,32 | 1,12% | 117,00 |
| 23.05.2025 | 43,83 | 43,83 | 43,83 | 43,83 | -0,79% | 6,00 |
| 22.05.2025 | 44,18 | 44,18 | 44,18 | 44,18 | 0,18% | 46,00 |
| 21.05.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,69% | 9,00 |
| 20.05.2025 | 43,91 | 44,51 | 43,72 | 44,41 | 0,85% | - |
| 19.05.2025 | 44,07 | 44,07 | 43,93 | 44,04 | -1,06% | 1.854,00 |
| 16.05.2025 | 44,29 | 44,51 | 44,29 | 44,51 | 2,66% | 56,00 |
| 15.05.2025 | 43,35 | 43,35 | 43,35 | 43,35 | -1,09% | 5,00 |
| 14.05.2025 | 43,33 | 43,89 | 42,90 | 43,83 | 1,98% | - |
| 13.05.2025 | 43,32 | 43,32 | 42,98 | 42,98 | -2,00% | 413,00 |
| 12.05.2025 | 45,11 | 45,31 | 43,85 | 43,85 | 0,62% | 2.621,00 |
| 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 |