43,490€
1,32%
Echtzeit-Aktienkurs TC Energy Corp.
Bid:
Ask:
Aktienkurse zur TC Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 42,89 | 43,95 | 42,89 | 43,48 | 1,30% | - |
| 16.04.2025 | 42,72 | 43,26 | 42,40 | 42,92 | -0,17% | - |
| 15.04.2025 | 42,31 | 43,32 | 42,18 | 43,00 | 1,75% | - |
| 14.04.2025 | 41,76 | 42,51 | 41,54 | 42,26 | 1,08% | - |
| 11.04.2025 | 40,54 | 42,33 | 39,53 | 41,81 | 2,93% | - |
| 10.04.2025 | 41,90 | 42,02 | 39,85 | 40,62 | -3,80% | - |
| 09.04.2025 | 40,63 | 42,74 | 39,45 | 42,22 | 3,46% | - |
| 08.04.2025 | 41,77 | 42,77 | 40,19 | 40,81 | -2,56% | - |
| 07.04.2025 | 41,92 | 42,19 | 39,82 | 41,88 | -0,49% | - |
| 04.04.2025 | 44,09 | 44,19 | 41,26 | 42,09 | -4,82% | - |
| 03.04.2025 | 44,88 | 45,15 | 42,73 | 44,22 | -1,60% | - |
| 02.04.2025 | 44,31 | 44,98 | 43,96 | 44,94 | 1,35% | - |
| 01.04.2025 | 43,71 | 44,35 | 42,91 | 44,34 | 1,59% | - |
| 31.03.2025 | 44,43 | 44,70 | 43,28 | 43,64 | -1,70% | - |
| 28.03.2025 | 44,70 | 44,86 | 44,11 | 44,40 | -0,73% | - |
| 27.03.2025 | 44,66 | 45,20 | 44,64 | 44,72 | -0,72% | - |
| 26.03.2025 | 45,30 | 45,67 | 44,99 | 45,04 | -0,55% | - |
| 25.03.2025 | 45,90 | 45,91 | 44,91 | 45,29 | -0,71% | 10,00 |
| 24.03.2025 | 44,79 | 45,94 | 44,60 | 45,62 | 1,88% | - |
| 21.03.2025 | 45,45 | 45,51 | 44,72 | 44,77 | -1,19% | - |
| 20.03.2025 | 44,34 | 45,45 | 44,03 | 45,31 | 2,21% | - |
| 19.03.2025 | 43,59 | 44,47 | 43,58 | 44,33 | 1,70% | - |
| 18.03.2025 | 43,65 | 44,09 | 43,02 | 43,59 | -0,25% | - |
| 17.03.2025 | 43,45 | 43,87 | 43,35 | 43,70 | 0,87% | 17,00 |
| 14.03.2025 | 42,94 | 43,56 | 42,71 | 43,32 | 0,77% | - |
| 13.03.2025 | 42,77 | 43,26 | 42,53 | 42,99 | 0,48% | - |
| 12.03.2025 | 42,42 | 43,06 | 42,26 | 42,79 | 0,84% | - |
| 11.03.2025 | 42,67 | 42,87 | 41,84 | 42,43 | -0,47% | - |
| 10.03.2025 | 42,34 | 42,68 | 41,84 | 42,63 | 0,86% | - |
| 07.03.2025 | 42,37 | 42,62 | 41,61 | 42,27 | 0,12% | - |
| 06.03.2025 | 42,95 | 43,05 | 41,58 | 42,22 | -1,72% | - |
| 05.03.2025 | 42,35 | 43,14 | 41,60 | 42,96 | 1,17% | - |
| 04.03.2025 | 42,75 | 42,98 | 41,84 | 42,46 | -0,57% | - |
| 03.03.2025 | 43,12 | 43,45 | 42,42 | 42,70 | -0,85% | - |
| 28.02.2025 | 42,64 | 43,18 | 42,41 | 43,07 | 1,01% | - |
| 27.02.2025 | 42,37 | 42,91 | 42,13 | 42,64 | 0,71% | - |
| 26.02.2025 | 42,00 | 42,78 | 42,00 | 42,33 | 0,44% | - |
| 25.02.2025 | 42,09 | 42,90 | 41,65 | 42,15 | -0,42% | - |
| 24.02.2025 | 43,01 | 43,49 | 42,30 | 42,32 | -1,50% | - |
| 21.02.2025 | 43,36 | 44,05 | 42,67 | 42,97 | -0,87% | - |
| 20.02.2025 | 44,03 | 44,07 | 43,24 | 43,34 | -1,52% | - |
| 19.02.2025 | 44,59 | 44,71 | 43,85 | 44,01 | -0,83% | - |
| 18.02.2025 | 43,91 | 44,76 | 43,27 | 44,38 | 1,06% | - |
| 17.02.2025 | 43,76 | 43,92 | 43,64 | 43,92 | 0,06% | - |
| 14.02.2025 | 45,35 | 45,38 | 43,33 | 43,89 | -3,12% | - |
| 13.02.2025 | 45,12 | 45,62 | 44,71 | 45,30 | 0,47% | - |
| 12.02.2025 | 45,65 | 45,65 | 44,69 | 45,09 | -1,04% | - |
| 11.02.2025 | 45,79 | 46,16 | 45,15 | 45,57 | -0,46% | - |
| 10.02.2025 | 45,43 | 46,04 | 45,31 | 45,78 | 0,83% | 200,00 |
| 07.02.2025 | 45,23 | 45,66 | 44,62 | 45,40 | 0,41% | - |
| 06.02.2025 | 45,30 | 45,56 | 44,98 | 45,22 | -0,08% | - |
| 05.02.2025 | 45,02 | 45,35 | 44,50 | 45,25 | 0,62% | - |
| 04.02.2025 | 43,99 | 45,12 | 43,26 | 44,97 | 2,19% | - |
| 03.02.2025 | 43,46 | 44,39 | 42,43 | 44,01 | 1,24% | - |
| 31.01.2025 | 43,57 | 44,24 | 43,42 | 43,47 | -0,11% | - |
| 30.01.2025 | 43,54 | 43,95 | 43,35 | 43,52 | -0,16% | - |
| 29.01.2025 | 43,22 | 43,90 | 43,17 | 43,59 | 0,30% | - |
| 28.01.2025 | 43,70 | 44,06 | 43,06 | 43,46 | -0,34% | - |
| 27.01.2025 | 45,30 | 45,50 | 43,41 | 43,61 | -3,79% | - |
| 24.01.2025 | 45,22 | 45,55 | 44,73 | 45,33 | 0,18% | - |
| 23.01.2025 | 45,30 | 45,68 | 45,16 | 45,25 | -0,20% | - |
| 22.01.2025 | 45,50 | 45,79 | 45,04 | 45,34 | -0,62% | 20,00 |
| 21.01.2025 | 46,37 | 46,83 | 45,50 | 45,62 | -1,61% | - |
| 20.01.2025 | 46,14 | 46,79 | 45,26 | 46,37 | 0,49% | - |
| 17.01.2025 | 44,87 | 46,17 | 44,70 | 46,14 | 3,11% | - |
| 16.01.2025 | 45,57 | 45,78 | 44,62 | 44,75 | -1,68% | - |
| 15.01.2025 | 45,30 | 45,80 | 44,86 | 45,52 | 1,17% | 345,00 |
| 14.01.2025 | 44,86 | 45,29 | 44,41 | 44,99 | 0,13% | - |
| 13.01.2025 | 45,58 | 46,17 | 44,82 | 44,93 | -1,45% | - |
| 10.01.2025 | 46,44 | 47,46 | 45,20 | 45,59 | -1,85% | - |
| 09.01.2025 | 46,30 | 46,69 | 46,16 | 46,45 | 0,29% | - |
| 08.01.2025 | 46,20 | 46,66 | 45,91 | 46,32 | 0,39% | - |
| 07.01.2025 | 45,60 | 46,36 | 45,31 | 46,14 | 1,30% | 80,00 |
| 06.01.2025 | 46,06 | 47,20 | 45,29 | 45,55 | -0,99% | 2.753,00 |
| 03.01.2025 | 46,13 | 46,59 | 45,95 | 46,01 | -0,28% | - |
| 02.01.2025 | 44,36 | 46,17 | 44,36 | 46,13 | 3,88% | - |
| 30.12.2024 | 44,38 | 44,53 | 44,33 | 44,41 | 0,76% | - |
| 27.12.2024 | 44,27 | 44,52 | 43,97 | 44,07 | -0,67% | 50,00 |
| 23.12.2024 | 43,92 | 44,39 | 43,58 | 44,37 | 1,16% | - |
| 20.12.2024 | 43,78 | 44,19 | 42,98 | 43,86 | 0,18% | - |
| 19.12.2024 | 43,57 | 44,03 | 43,40 | 43,78 | 0,56% | - |
| 18.12.2024 | 43,95 | 44,09 | 43,22 | 43,54 | -0,64% | - |
| 17.12.2024 | 43,81 | 44,16 | 43,55 | 43,82 | 0,01% | - |
| 16.12.2024 | 44,24 | 44,27 | 43,68 | 43,82 | -0,90% | - |
| 13.12.2024 | 44,26 | 44,98 | 43,86 | 44,22 | -0,10% | - |
| 12.12.2024 | 45,04 | 45,20 | 44,25 | 44,26 | -1,72% | - |
| 11.12.2024 | 44,95 | 45,15 | 44,76 | 45,04 | 1,25% | - |
| 10.12.2024 | 44,59 | 45,10 | 44,41 | 44,48 | -0,23% | - |
| 09.12.2024 | 46,12 | 46,40 | 44,58 | 44,58 | -2,65% | - |
| 06.12.2024 | 46,45 | 46,55 | 45,63 | 45,80 | -1,40% | - |
| 05.12.2024 | 46,56 | 46,68 | 45,96 | 46,45 | -0,17% | - |
| 04.12.2024 | 46,71 | 47,03 | 45,70 | 46,53 | -0,41% | - |
| 03.12.2024 | 46,27 | 46,72 | 46,12 | 46,72 | 1,01% | - |
| 02.12.2024 | 46,06 | 46,92 | 45,74 | 46,25 | 0,33% | 44,00 |
| 29.11.2024 | 45,88 | 46,43 | 45,57 | 46,10 | 0,48% | - |
| 28.11.2024 | 45,83 | 46,45 | 45,79 | 45,88 | 0,11% | - |
| 27.11.2024 | 46,47 | 46,66 | 45,81 | 45,83 | -1,45% | - |
| 26.11.2024 | 46,75 | 47,36 | 46,12 | 46,50 | -0,60% | 161,00 |
| 25.11.2024 | 47,86 | 47,90 | 46,31 | 46,78 | -1,36% | - |
| 22.11.2024 | 47,96 | 48,63 | 47,42 | 47,43 | -0,85% | - |