46,003€
0,10%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,10 | 46,61 | 45,96 | 45,96 | -0,35% | 723,00 |
| 30.09.2025 | 45,54 | 46,15 | 45,19 | 46,12 | 2,01% | - |
| 29.09.2025 | 45,81 | 45,81 | 45,21 | 45,21 | -2,40% | 5,00 |
| 26.09.2025 | 46,33 | 46,33 | 46,27 | 46,32 | 0,92% | 181,00 |
| 25.09.2025 | 45,79 | 46,03 | 45,79 | 45,90 | 2,05% | 1.184,00 |
| 24.09.2025 | 44,98 | 44,98 | 44,98 | 44,98 | -0,06% | 1,00 |
| 23.09.2025 | 45,01 | 45,01 | 45,01 | 45,01 | 0,46% | 7,00 |
| 22.09.2025 | 44,87 | 44,87 | 44,80 | 44,80 | 0,11% | 75,00 |
| 19.09.2025 | 44,39 | 44,88 | 44,29 | 44,75 | 0,10% | 455,00 |
| 18.09.2025 | 44,43 | 44,71 | 43,99 | 44,71 | 2,31% | 7,00 |
| 17.09.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -1,21% | 25,00 |
| 16.09.2025 | 44,53 | 44,53 | 44,05 | 44,23 | -0,29% | 26,00 |
| 15.09.2025 | 44,94 | 44,94 | 44,36 | 44,36 | -0,45% | 130,00 |
| 12.09.2025 | 44,55 | 44,56 | 44,55 | 44,56 | 0,73% | 250,00 |
| 11.09.2025 | 44,37 | 44,41 | 44,24 | 44,24 | -0,28% | - |
| 10.09.2025 | 44,43 | 44,70 | 44,20 | 44,36 | 0,25% | 20,00 |
| 09.09.2025 | 44,15 | 44,52 | 43,99 | 44,25 | 0,43% | 25,00 |
| 08.09.2025 | 44,46 | 44,68 | 43,74 | 44,06 | 0,46% | 3,00 |
| 05.09.2025 | 43,86 | 43,86 | 43,86 | 43,86 | -1,98% | 10,00 |
| 04.09.2025 | 44,74 | 44,74 | 44,74 | 44,74 | 1,24% | 3,00 |
| 03.09.2025 | 44,19 | 44,19 | 44,19 | 44,19 | -0,36% | 1,00 |
| 02.09.2025 | 44,39 | 44,39 | 44,35 | 44,35 | 0,59% | 47,00 |
| 01.09.2025 | 44,75 | 44,75 | 44,02 | 44,09 | -0,47% | 758,00 |
| 29.08.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 1,43% | 606,00 |
| 28.08.2025 | 43,79 | 44,00 | 43,68 | 43,68 | -0,96% | 245,00 |
| 27.08.2025 | 44,01 | 44,10 | 44,01 | 44,10 | 1,84% | 203,00 |
| 26.08.2025 | 43,79 | 43,79 | 43,31 | 43,31 | -0,97% | 150,00 |
| 25.08.2025 | 43,91 | 44,15 | 43,67 | 43,73 | -0,47% | 779,00 |
| 22.08.2025 | 44,64 | 44,64 | 43,94 | 43,94 | -1,38% | 2.118,00 |
| 21.08.2025 | 44,33 | 44,55 | 44,33 | 44,55 | 1,74% | 39,00 |
| 20.08.2025 | 44,27 | 44,27 | 43,79 | 43,79 | 1,85% | 35,00 |
| 19.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,52% | 115,00 |
| 18.08.2025 | 43,40 | 43,74 | 43,22 | 43,22 | -1,69% | 19,00 |
| 15.08.2025 | 43,97 | 43,97 | 43,97 | 43,97 | 0,19% | 8,00 |
| 14.08.2025 | 43,88 | 43,88 | 43,88 | 43,88 | 1,22% | 71,00 |
| 13.08.2025 | 42,53 | 43,40 | 42,53 | 43,35 | 0,27% | 660,00 |
| 12.08.2025 | 43,24 | 43,24 | 43,24 | 43,24 | 1,26% | 5,00 |
| 11.08.2025 | 42,07 | 42,70 | 42,07 | 42,70 | -0,13% | 156,00 |
| 08.08.2025 | 42,51 | 42,81 | 42,49 | 42,75 | 0,40% | 335,00 |
| 07.08.2025 | 43,08 | 43,08 | 42,58 | 42,58 | 1,13% | 159,00 |
| 06.08.2025 | 42,22 | 42,22 | 42,11 | 42,11 | 0,81% | 488,00 |
| 05.08.2025 | 41,77 | 41,77 | 41,77 | 41,77 | -0,17% | 50,00 |
| 04.08.2025 | 42,03 | 42,03 | 41,45 | 41,84 | 0,78% | 279,00 |
| 01.08.2025 | 42,02 | 42,02 | 41,24 | 41,51 | 0,08% | 655,00 |
| 31.07.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 1,75% | 94,00 |
| 30.07.2025 | 40,90 | 40,90 | 40,76 | 40,76 | 0,23% | 166,00 |
| 29.07.2025 | 40,35 | 40,84 | 40,33 | 40,67 | 0,84% | - |
| 28.07.2025 | 40,33 | 40,33 | 40,33 | 40,33 | -0,31% | 150,00 |
| 25.07.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,76% | 1,00 |
| 24.07.2025 | 40,75 | 40,77 | 40,47 | 40,77 | -0,12% | 42,00 |
| 23.07.2025 | 41,04 | 41,04 | 40,82 | 40,82 | -0,05% | 18,00 |
| 22.07.2025 | 40,13 | 40,84 | 40,13 | 40,84 | 0,58% | 110,00 |
| 21.07.2025 | 40,92 | 41,10 | 40,60 | 40,60 | -1,18% | 734,00 |
| 18.07.2025 | 41,09 | 41,09 | 41,09 | 41,09 | -0,78% | 12,00 |
| 17.07.2025 | 41,89 | 41,89 | 41,27 | 41,41 | -0,46% | 169,00 |
| 16.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,36% | 3,00 |
| 15.07.2025 | 41,52 | 41,75 | 41,52 | 41,75 | 1,61% | 20,00 |
| 14.07.2025 | 40,73 | 41,09 | 40,73 | 41,09 | 2,09% | 171,00 |
| 11.07.2025 | 40,25 | 40,25 | 40,25 | 40,25 | -0,41% | 8,00 |
| 10.07.2025 | 39,71 | 40,43 | 39,43 | 40,42 | 1,42% | - |
| 09.07.2025 | 40,48 | 40,64 | 39,85 | 39,85 | -0,52% | 507,00 |
| 08.07.2025 | 40,09 | 40,09 | 40,06 | 40,06 | -2,63% | 57,00 |
| 07.07.2025 | 41,02 | 41,18 | 41,02 | 41,14 | 0,73% | 373,00 |
| 04.07.2025 | 40,90 | 41,03 | 40,72 | 40,84 | -0,58% | - |
| 03.07.2025 | 40,60 | 41,27 | 40,51 | 41,08 | 2,04% | - |
| 02.07.2025 | 40,77 | 40,77 | 40,26 | 40,26 | -3,16% | 251,00 |
| 01.07.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 1,05% | 3,00 |
| 30.06.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -2,50% | 31,00 |
| 27.06.2025 | 40,83 | 42,20 | 40,83 | 42,20 | 3,65% | 74,00 |
| 26.06.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 0,53% | 32,00 |
| 25.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | 20,00 |
| 24.06.2025 | 40,13 | 40,44 | 40,13 | 40,40 | -1,67% | 401,00 |
| 23.06.2025 | 41,19 | 41,56 | 41,09 | 41,09 | -0,11% | 109,00 |
| 20.06.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -0,51% | 113,00 |
| 19.06.2025 | 42,07 | 42,07 | 41,34 | 41,34 | -0,60% | 104,00 |
| 18.06.2025 | 42,11 | 42,26 | 41,18 | 41,59 | -1,66% | - |
| 17.06.2025 | 42,82 | 42,82 | 42,29 | 42,29 | -1,48% | 458,00 |
| 16.06.2025 | 43,12 | 43,12 | 42,93 | 42,93 | -1,42% | 226,00 |
| 13.06.2025 | 44,13 | 44,13 | 43,55 | 43,55 | 1,07% | 706,00 |
| 12.06.2025 | 43,22 | 43,22 | 43,09 | 43,09 | -0,15% | 177,00 |
| 11.06.2025 | 43,47 | 43,75 | 42,72 | 43,15 | -0,14% | - |
| 10.06.2025 | 43,30 | 43,30 | 43,13 | 43,21 | -1,19% | 17,00 |
| 09.06.2025 | 44,55 | 44,55 | 43,50 | 43,73 | -1,70% | 285,00 |
| 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 |