31,330€
-0,52%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,51 | 31,51 | 31,12 | 31,37 | -0,40% | - |
| 14.08.2025 | 31,13 | 31,55 | 31,02 | 31,50 | 1,16% | 1,00 |
| 13.08.2025 | 30,54 | 31,23 | 30,40 | 31,14 | 1,91% | - |
| 12.08.2025 | 30,73 | 30,88 | 30,39 | 30,55 | -0,94% | 1,00 |
| 11.08.2025 | 30,47 | 30,93 | 30,35 | 30,84 | 1,02% | 1,00 |
| 08.08.2025 | 31,80 | 32,01 | 30,42 | 30,53 | -3,61% | - |
| 07.08.2025 | 31,74 | 31,96 | 31,56 | 31,68 | 0,19% | - |
| 06.08.2025 | 32,24 | 32,51 | 31,38 | 31,62 | -2,04% | 1,00 |
| 05.08.2025 | 32,30 | 32,66 | 32,08 | 32,28 | 0,00% | - |
| 04.08.2025 | 32,10 | 32,50 | 31,80 | 32,28 | 0,37% | - |
| 01.08.2025 | 32,57 | 32,70 | 31,96 | 32,16 | -1,33% | - |
| 31.07.2025 | 32,45 | 32,65 | 32,16 | 32,59 | 0,22% | - |
| 30.07.2025 | 31,91 | 32,52 | 31,90 | 32,52 | 1,64% | 1,00 |
| 29.07.2025 | 31,79 | 32,09 | 31,63 | 32,00 | 0,66% | - |
| 28.07.2025 | 31,43 | 31,86 | 31,30 | 31,79 | 1,61% | - |
| 25.07.2025 | 31,57 | 32,28 | 31,21 | 31,28 | -0,81% | 1,00 |
| 24.07.2025 | 31,79 | 31,95 | 31,50 | 31,54 | -0,72% | 1,00 |
| 23.07.2025 | 31,61 | 31,81 | 31,37 | 31,77 | 0,32% | - |
| 22.07.2025 | 31,93 | 31,93 | 31,29 | 31,67 | 0,75% | 30,00 |
| 21.07.2025 | 32,04 | 32,19 | 31,38 | 31,43 | -1,93% | - |
| 18.07.2025 | 32,07 | 32,19 | 31,87 | 32,05 | -0,02% | 3,00 |
| 17.07.2025 | 31,87 | 32,14 | 31,45 | 32,06 | 0,42% | - |
| 16.07.2025 | 32,05 | 32,17 | 31,46 | 31,92 | -0,53% | - |
| 15.07.2025 | 31,86 | 32,21 | 31,76 | 32,09 | 0,42% | - |
| 14.07.2025 | 31,20 | 31,96 | 31,20 | 31,96 | 1,32% | - |
| 11.07.2025 | 31,26 | 31,67 | 31,26 | 31,54 | 0,14% | - |
| 10.07.2025 | 31,12 | 31,51 | 30,94 | 31,50 | 1,19% | - |
| 09.07.2025 | 31,20 | 31,33 | 31,10 | 31,13 | -0,21% | - |
| 08.07.2025 | 30,97 | 31,25 | 30,70 | 31,19 | 0,79% | 100,00 |
| 07.07.2025 | 31,68 | 32,09 | 30,91 | 30,95 | -2,26% | 1,00 |
| 04.07.2025 | 31,75 | 31,75 | 31,41 | 31,66 | -0,08% | - |
| 03.07.2025 | 31,72 | 31,96 | 31,57 | 31,69 | 0,13% | - |
| 02.07.2025 | 31,65 | 32,03 | 31,42 | 31,65 | 0,05% | - |
| 01.07.2025 | 31,83 | 32,10 | 31,39 | 31,63 | -0,74% | - |
| 30.06.2025 | 31,72 | 32,02 | 31,53 | 31,87 | 0,25% | - |
| 27.06.2025 | 32,38 | 32,53 | 31,62 | 31,79 | -1,82% | - |
| 26.06.2025 | 31,47 | 32,48 | 31,23 | 32,38 | 2,70% | - |
| 25.06.2025 | 31,81 | 32,26 | 31,41 | 31,53 | -0,97% | - |
| 24.06.2025 | 31,28 | 31,95 | 31,08 | 31,84 | 0,00% | - |
| 23.06.2025 | 32,57 | 32,97 | 31,79 | 31,84 | -2,21% | 100,00 |
| 20.06.2025 | 32,38 | 32,78 | 31,98 | 32,56 | 0,54% | - |
| 19.06.2025 | 32,02 | 32,44 | 32,02 | 32,38 | 0,81% | - |
| 18.06.2025 | 33,04 | 33,15 | 31,76 | 32,12 | -2,68% | - |
| 17.06.2025 | 32,54 | 33,10 | 32,48 | 33,01 | 1,41% | - |
| 16.06.2025 | 33,01 | 33,01 | 32,32 | 32,55 | -2,15% | 315,00 |
| 13.06.2025 | 32,86 | 34,45 | 32,86 | 33,26 | 1,26% | - |
| 12.06.2025 | 32,69 | 32,85 | 32,08 | 32,85 | 0,47% | - |
| 11.06.2025 | 32,76 | 33,05 | 32,41 | 32,69 | -0,15% | - |
| 10.06.2025 | 32,67 | 33,05 | 32,64 | 32,74 | 0,32% | - |
| 09.06.2025 | 32,96 | 33,05 | 32,47 | 32,64 | -1,05% | - |
| 06.06.2025 | 32,97 | 33,38 | 32,93 | 32,98 | -0,03% | - |
| 05.06.2025 | 33,09 | 33,43 | 32,88 | 32,99 | -0,53% | - |
| 04.06.2025 | 33,40 | 33,48 | 33,08 | 33,17 | -0,73% | - |
| 03.06.2025 | 33,17 | 33,57 | 33,07 | 33,41 | 0,77% | - |
| 02.06.2025 | 33,09 | 33,43 | 32,79 | 33,16 | 0,38% | - |
| 30.05.2025 | 32,79 | 33,30 | 32,69 | 33,03 | 0,87% | - |
| 29.05.2025 | 33,24 | 33,63 | 32,59 | 32,75 | -1,06% | - |
| 28.05.2025 | 33,30 | 33,63 | 33,09 | 33,10 | -0,56% | - |
| 27.05.2025 | 32,97 | 33,51 | 32,96 | 33,28 | 0,70% | - |
| 26.05.2025 | 33,03 | 33,28 | 32,90 | 33,05 | 0,12% | 30,00 |
| 23.05.2025 | 32,92 | 33,14 | 32,59 | 33,01 | 0,24% | - |
| 22.05.2025 | 33,03 | 33,10 | 32,67 | 32,93 | -0,15% | 75,00 |
| 21.05.2025 | 33,15 | 33,40 | 32,93 | 32,98 | -0,90% | - |
| 20.05.2025 | 33,50 | 33,79 | 33,28 | 33,28 | -0,57% | - |
| 19.05.2025 | 33,59 | 33,71 | 33,02 | 33,47 | -0,89% | - |
| 16.05.2025 | 33,61 | 34,05 | 33,47 | 33,77 | 0,48% | - |
| 15.05.2025 | 33,50 | 33,64 | 32,93 | 33,61 | 0,33% | - |
| 14.05.2025 | 33,13 | 33,51 | 32,86 | 33,50 | 0,75% | - |
| 13.05.2025 | 33,40 | 33,68 | 33,24 | 33,25 | -0,21% | 60,00 |
| 12.05.2025 | 33,13 | 34,14 | 33,03 | 33,32 | 0,88% | - |
| 09.05.2025 | 35,10 | 35,40 | 32,78 | 33,03 | -5,82% | - |
| 08.05.2025 | 34,89 | 35,53 | 34,68 | 35,07 | 0,53% | - |
| 07.05.2025 | 34,30 | 34,95 | 34,27 | 34,89 | 1,57% | - |
| 06.05.2025 | 34,46 | 35,06 | 34,19 | 34,35 | -0,30% | - |
| 05.05.2025 | 34,59 | 34,59 | 33,73 | 34,45 | -0,30% | - |
| 02.05.2025 | 33,72 | 34,68 | 33,61 | 34,56 | 2,37% | - |
| 30.04.2025 | 33,87 | 33,91 | 33,20 | 33,76 | -0,27% | - |
| 29.04.2025 | 34,14 | 34,16 | 33,75 | 33,85 | -0,44% | - |
| 28.04.2025 | 33,89 | 34,12 | 33,58 | 34,00 | 0,28% | - |
| 25.04.2025 | 33,68 | 34,07 | 33,55 | 33,90 | 0,70% | - |
| 24.04.2025 | 33,66 | 33,96 | 33,48 | 33,67 | 0,06% | - |
| 23.04.2025 | 33,81 | 34,34 | 33,14 | 33,65 | 0,49% | - |
| 22.04.2025 | 32,62 | 33,67 | 32,56 | 33,48 | 0,27% | 40,00 |
| 17.04.2025 | 32,79 | 33,97 | 32,79 | 33,39 | 1,77% | - |
| 16.04.2025 | 32,55 | 33,13 | 32,27 | 32,81 | 0,03% | - |
| 15.04.2025 | 32,55 | 32,99 | 32,41 | 32,80 | 0,99% | - |
| 14.04.2025 | 32,52 | 32,65 | 31,82 | 32,48 | 1,40% | - |
| 11.04.2025 | 31,56 | 32,29 | 30,60 | 32,03 | 1,93% | - |
| 10.04.2025 | 32,68 | 32,93 | 30,83 | 31,43 | -4,48% | - |
| 09.04.2025 | 32,24 | 33,22 | 30,84 | 32,90 | 1,94% | - |
| 08.04.2025 | 33,12 | 34,04 | 31,90 | 32,28 | -3,11% | - |
| 07.04.2025 | 33,91 | 34,06 | 30,69 | 33,31 | -1,83% | 96,00 |
| 04.04.2025 | 36,56 | 36,56 | 33,81 | 33,93 | -7,42% | - |
| 03.04.2025 | 37,65 | 37,65 | 35,63 | 36,65 | -2,66% | - |
| 02.04.2025 | 37,55 | 37,68 | 37,02 | 37,65 | 0,28% | - |
| 01.04.2025 | 37,01 | 37,58 | 36,69 | 37,55 | 1,53% | - |
| 31.03.2025 | 36,85 | 37,43 | 36,74 | 36,98 | 0,33% | - |
| 28.03.2025 | 36,93 | 37,11 | 36,65 | 36,86 | -0,22% | - |
| 27.03.2025 | 37,21 | 37,32 | 36,87 | 36,94 | -0,95% | - |
| 26.03.2025 | 37,15 | 37,55 | 37,14 | 37,30 | 0,39% | - |