35,100€
-1,29%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 35,55 | 35,64 | 34,62 | 35,11 | -1,27% | - |
| 10.03.2025 | 34,94 | 35,72 | 34,41 | 35,56 | 1,99% | 338,00 |
| 07.03.2025 | 34,97 | 35,49 | 34,67 | 34,87 | -0,16% | - |
| 06.03.2025 | 34,95 | 35,35 | 34,32 | 34,92 | -0,17% | - |
| 05.03.2025 | 35,97 | 36,00 | 34,86 | 34,98 | -3,30% | 20,00 |
| 04.03.2025 | 36,69 | 36,72 | 35,92 | 36,18 | -1,35% | - |
| 03.03.2025 | 37,47 | 37,70 | 36,32 | 36,67 | -1,99% | - |
| 28.02.2025 | 34,93 | 37,64 | 34,93 | 37,42 | 7,16% | - |
| 27.02.2025 | 34,52 | 35,03 | 34,45 | 34,92 | 1,04% | - |
| 26.02.2025 | 34,50 | 34,91 | 34,43 | 34,56 | 0,07% | - |
| 25.02.2025 | 34,46 | 34,60 | 34,05 | 34,53 | 0,19% | - |
| 24.02.2025 | 34,53 | 34,91 | 34,36 | 34,47 | -0,35% | - |
| 21.02.2025 | 34,64 | 34,99 | 34,36 | 34,59 | -0,23% | - |
| 20.02.2025 | 34,90 | 34,96 | 34,46 | 34,67 | -0,70% | 60,00 |
| 19.02.2025 | 34,80 | 35,04 | 33,68 | 34,91 | 0,26% | - |
| 18.02.2025 | 34,80 | 34,97 | 34,31 | 34,82 | 0,07% | - |
| 17.02.2025 | 34,55 | 34,81 | 34,53 | 34,80 | 0,87% | - |
| 14.02.2025 | 35,27 | 35,45 | 34,42 | 34,50 | -2,13% | - |
| 13.02.2025 | 35,29 | 36,08 | 34,70 | 35,25 | 0,34% | - |
| 12.02.2025 | 35,60 | 35,66 | 35,06 | 35,13 | -1,22% | - |
| 11.02.2025 | 35,67 | 35,82 | 35,32 | 35,56 | -0,04% | - |
| 10.02.2025 | 35,51 | 36,10 | 35,51 | 35,58 | 0,08% | - |
| 07.02.2025 | 35,20 | 35,58 | 34,71 | 35,55 | 1,14% | 2,00 |
| 06.02.2025 | 35,26 | 35,48 | 34,98 | 35,15 | 0,06% | - |
| 05.02.2025 | 35,02 | 35,22 | 34,72 | 35,13 | 0,24% | 200,00 |
| 04.02.2025 | 34,13 | 35,12 | 33,76 | 35,04 | 2,59% | - |
| 03.02.2025 | 34,84 | 35,75 | 33,94 | 34,16 | -1,90% | 104,00 |
| 31.01.2025 | 35,50 | 35,62 | 34,69 | 34,82 | -1,61% | 4,00 |
| 30.01.2025 | 35,16 | 35,78 | 34,88 | 35,39 | 0,54% | - |
| 29.01.2025 | 34,91 | 35,20 | 34,71 | 35,20 | 0,89% | - |
| 28.01.2025 | 35,02 | 35,54 | 34,76 | 34,89 | -0,40% | - |
| 27.01.2025 | 35,18 | 35,48 | 34,66 | 35,03 | -0,85% | 170,00 |
| 24.01.2025 | 35,71 | 35,72 | 35,20 | 35,33 | -0,95% | - |
| 23.01.2025 | 35,79 | 36,08 | 35,60 | 35,67 | -0,43% | - |
| 22.01.2025 | 36,13 | 36,20 | 35,14 | 35,82 | -0,97% | - |
| 21.01.2025 | 36,70 | 36,91 | 36,10 | 36,17 | -1,44% | - |
| 20.01.2025 | 36,49 | 36,87 | 35,72 | 36,70 | 0,66% | - |
| 17.01.2025 | 35,82 | 36,56 | 35,82 | 36,46 | 1,38% | - |
| 16.01.2025 | 35,94 | 36,24 | 35,53 | 35,97 | 0,28% | 7,00 |
| 15.01.2025 | 35,64 | 36,22 | 35,54 | 35,87 | 0,59% | - |
| 14.01.2025 | 35,47 | 35,66 | 35,15 | 35,66 | 0,34% | - |
| 13.01.2025 | 35,57 | 36,02 | 35,37 | 35,54 | 0,30% | 250,00 |
| 10.01.2025 | 35,85 | 36,43 | 35,21 | 35,43 | -1,16% | - |
| 09.01.2025 | 35,83 | 35,96 | 35,68 | 35,85 | 0,06% | - |
| 08.01.2025 | 35,43 | 35,91 | 35,38 | 35,83 | 1,26% | - |
| 07.01.2025 | 35,21 | 35,56 | 35,08 | 35,38 | 0,55% | - |
| 06.01.2025 | 35,87 | 35,97 | 35,15 | 35,19 | -1,84% | - |
| 03.01.2025 | 36,24 | 36,24 | 35,82 | 35,85 | -0,79% | - |
| 02.01.2025 | 35,06 | 36,20 | 35,06 | 36,13 | 3,07% | - |
| 30.12.2024 | 35,07 | 35,21 | 35,02 | 35,06 | 0,49% | 230,00 |
| 27.12.2024 | 35,39 | 35,39 | 34,77 | 34,89 | -0,64% | - |
| 23.12.2024 | 34,92 | 35,16 | 34,53 | 35,11 | 0,60% | - |
| 20.12.2024 | 34,81 | 34,94 | 34,46 | 34,90 | 0,35% | - |
| 19.12.2024 | 34,66 | 34,92 | 34,20 | 34,78 | 0,40% | - |
| 18.12.2024 | 35,36 | 35,40 | 34,60 | 34,64 | -2,04% | - |
| 17.12.2024 | 35,68 | 35,68 | 35,11 | 35,36 | -0,70% | - |
| 16.12.2024 | 36,20 | 36,48 | 35,42 | 35,61 | -2,52% | - |
| 13.12.2024 | 36,88 | 37,06 | 36,30 | 36,53 | -0,87% | - |
| 12.12.2024 | 37,11 | 37,42 | 36,64 | 36,85 | -0,65% | 50,00 |
| 11.12.2024 | 37,30 | 37,37 | 37,04 | 37,09 | 0,22% | - |
| 10.12.2024 | 37,20 | 37,42 | 36,88 | 37,01 | -0,59% | - |
| 09.12.2024 | 37,27 | 37,65 | 37,03 | 37,23 | -0,29% | - |
| 06.12.2024 | 38,32 | 38,40 | 37,23 | 37,34 | -2,53% | 40,00 |
| 05.12.2024 | 38,18 | 38,36 | 37,91 | 38,31 | 0,34% | - |
| 04.12.2024 | 38,22 | 38,55 | 37,91 | 38,18 | -0,10% | - |
| 03.12.2024 | 38,28 | 38,63 | 37,94 | 38,22 | -0,13% | - |
| 02.12.2024 | 38,86 | 39,53 | 38,21 | 38,27 | -1,82% | 25,00 |
| 29.11.2024 | 38,99 | 39,33 | 38,79 | 38,98 | -0,03% | - |
| 28.11.2024 | 38,98 | 39,26 | 38,97 | 38,99 | 0,00% | - |
| 27.11.2024 | 39,30 | 39,67 | 38,78 | 38,99 | -0,84% | 25,00 |
| 26.11.2024 | 39,66 | 39,79 | 39,06 | 39,32 | -1,08% | - |
| 25.11.2024 | 41,30 | 41,30 | 39,65 | 39,75 | -3,57% | - |
| 22.11.2024 | 41,22 | 41,78 | 40,44 | 41,22 | 0,07% | - |
| 21.11.2024 | 40,56 | 41,21 | 40,23 | 41,19 | 2,31% | - |
| 20.11.2024 | 40,03 | 40,53 | 39,99 | 40,26 | 0,62% | 100,00 |
| 19.11.2024 | 39,45 | 40,07 | 39,17 | 40,01 | 1,34% | - |
| 18.11.2024 | 39,52 | 39,75 | 39,23 | 39,48 | -0,23% | - |
| 15.11.2024 | 39,69 | 40,23 | 39,00 | 39,57 | -0,43% | - |
| 14.11.2024 | 39,29 | 39,85 | 39,20 | 39,74 | 1,12% | - |
| 13.11.2024 | 39,00 | 39,43 | 38,78 | 39,30 | 0,59% | - |
| 12.11.2024 | 38,60 | 39,27 | 38,60 | 39,07 | 1,17% | 8,00 |
| 11.11.2024 | 38,23 | 38,93 | 37,84 | 38,62 | 1,05% | 51,00 |
| 08.11.2024 | 38,16 | 38,44 | 37,94 | 38,22 | 0,21% | - |
| 07.11.2024 | 37,79 | 38,29 | 37,42 | 38,14 | 0,94% | - |
| 06.11.2024 | 39,27 | 39,47 | 36,97 | 37,79 | -2,33% | - |
| 05.11.2024 | 38,64 | 38,75 | 38,36 | 38,69 | 0,53% | - |
| 04.11.2024 | 38,24 | 38,88 | 38,24 | 38,48 | 0,23% | 10,00 |
| 01.11.2024 | 38,40 | 38,82 | 37,97 | 38,39 | -0,21% | - |
| 31.10.2024 | 38,61 | 38,71 | 38,36 | 38,47 | -0,31% | - |
| 30.10.2024 | 38,66 | 38,94 | 38,38 | 38,59 | -0,26% | - |
| 29.10.2024 | 38,96 | 39,10 | 38,39 | 38,69 | -0,62% | - |
| 28.10.2024 | 39,37 | 39,39 | 38,03 | 38,93 | -1,12% | 15,00 |
| 25.10.2024 | 39,34 | 39,51 | 39,13 | 39,37 | 0,03% | - |
| 24.10.2024 | 39,52 | 39,71 | 39,16 | 39,36 | -0,30% | - |
| 23.10.2024 | 39,79 | 39,85 | 39,34 | 39,48 | -0,80% | - |
| 22.10.2024 | 39,74 | 39,85 | 39,58 | 39,80 | 0,20% | 100,00 |
| 21.10.2024 | 39,60 | 39,96 | 39,48 | 39,72 | 0,25% | - |
| 18.10.2024 | 40,03 | 40,08 | 39,34 | 39,62 | -0,97% | - |
| 17.10.2024 | 39,59 | 40,13 | 39,52 | 40,01 | 1,04% | - |
| 16.10.2024 | 38,90 | 39,62 | 38,76 | 39,60 | 1,77% | - |