42,450€
0,24%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 42,40 | 43,25 | 42,25 | 42,70 | 0,83% | - |
| 20.05.2026 | 42,70 | 43,10 | 42,35 | 42,35 | 0,00% | 1,00 |
| 19.05.2026 | 42,50 | 42,75 | 42,15 | 42,35 | 0,12% | - |
| 18.05.2026 | 42,15 | 42,35 | 42,15 | 42,30 | 0,59% | - |
| 15.05.2026 | 41,65 | 42,05 | 41,25 | 42,05 | 4,21% | 3,00 |
| 14.05.2026 | 40,30 | 40,35 | 40,30 | 40,35 | 0,50% | 1,00 |
| 13.05.2026 | 39,80 | 40,25 | 39,65 | 40,15 | 1,13% | 4,00 |
| 12.05.2026 | 39,30 | 39,95 | 39,30 | 39,70 | 0,89% | 1,00 |
| 11.05.2026 | 38,80 | 39,45 | 38,80 | 39,35 | 0,77% | - |
| 08.05.2026 | 38,35 | 39,40 | 38,05 | 39,05 | 2,23% | 1,00 |
| 07.05.2026 | 38,15 | 38,25 | 36,55 | 38,20 | -0,78% | 1,00 |
| 06.05.2026 | 39,60 | 39,60 | 38,30 | 38,50 | -3,14% | - |
| 05.05.2026 | 39,50 | 39,90 | 39,50 | 39,75 | -0,38% | - |
| 04.05.2026 | 39,65 | 40,05 | 39,20 | 39,90 | 2,44% | 7,00 |
| 30.04.2026 | 38,65 | 39,00 | 37,85 | 38,95 | 1,30% | - |
| 29.04.2026 | 37,80 | 38,50 | 37,75 | 38,45 | 1,99% | 3,00 |
| 28.04.2026 | 37,00 | 37,85 | 37,00 | 37,70 | 1,75% | 3,00 |
| 27.04.2026 | 37,00 | 37,35 | 36,75 | 37,05 | 0,00% | 2,00 |
| 24.04.2026 | 36,95 | 37,10 | 36,95 | 37,05 | 1,37% | - |
| 23.04.2026 | 36,50 | 36,75 | 36,40 | 36,55 | 2,09% | 138,00 |
| 22.04.2026 | 36,10 | 36,10 | 35,65 | 35,80 | -0,56% | - |
| 21.04.2026 | 36,10 | 36,35 | 35,00 | 36,00 | -1,77% | - |
| 20.04.2026 | 36,10 | 36,65 | 36,10 | 36,65 | 1,66% | 1,00 |
| 17.04.2026 | 36,70 | 36,80 | 35,30 | 36,05 | -1,77% | - |
| 16.04.2026 | 36,60 | 37,15 | 36,45 | 36,70 | -0,27% | - |
| 15.04.2026 | 36,85 | 37,05 | 36,70 | 36,80 | 0,00% | 4,00 |
| 14.04.2026 | 37,45 | 37,45 | 36,75 | 36,80 | -5,03% | 5,00 |
| 13.04.2026 | 37,85 | 38,80 | 37,85 | 38,75 | 1,71% | - |
| 10.04.2026 | 38,20 | 38,30 | 38,05 | 38,10 | -0,78% | - |
| 09.04.2026 | 37,70 | 38,55 | 37,70 | 38,40 | 4,49% | - |
| 08.04.2026 | 38,50 | 38,50 | 36,75 | 36,75 | -5,77% | - |
| 07.04.2026 | 38,65 | 39,10 | 38,00 | 39,00 | 1,31% | 251,00 |
| 02.04.2026 | 37,77 | 38,96 | 37,77 | 38,50 | 2,07% | 1,00 |
| 01.04.2026 | 38,72 | 38,74 | 37,49 | 37,72 | -2,03% | - |
| 31.03.2026 | 39,43 | 39,52 | 38,20 | 38,50 | -2,31% | 1,00 |
| 30.03.2026 | 39,77 | 40,30 | 39,35 | 39,41 | -0,86% | 1,00 |
| 27.03.2026 | 39,62 | 40,08 | 39,60 | 39,75 | 0,24% | 2,00 |
| 26.03.2026 | 39,61 | 39,98 | 39,39 | 39,65 | 0,41% | 3,00 |
| 25.03.2026 | 38,85 | 39,58 | 38,58 | 39,49 | 1,36% | 5,00 |
| 24.03.2026 | 38,86 | 39,61 | 38,86 | 38,96 | 0,19% | 531,00 |
| 23.03.2026 | 38,90 | 39,32 | 37,66 | 38,89 | -0,31% | 1,00 |
| 20.03.2026 | 38,51 | 39,14 | 38,37 | 39,01 | 1,21% | 7,00 |
| 19.03.2026 | 37,88 | 38,72 | 37,63 | 38,54 | 0,96% | 4,00 |
| 18.03.2026 | 38,21 | 38,61 | 37,81 | 38,18 | -0,56% | 1,00 |
| 17.03.2026 | 38,70 | 39,21 | 38,37 | 38,39 | -0,75% | 701,00 |
| 16.03.2026 | 39,26 | 39,43 | 38,12 | 38,68 | -1,45% | 101,00 |
| 13.03.2026 | 38,65 | 39,31 | 38,44 | 39,25 | 0,65% | 4,00 |
| 12.03.2026 | 38,48 | 39,14 | 38,48 | 39,00 | 1,60% | 1,00 |
| 11.03.2026 | 38,43 | 38,85 | 38,01 | 38,38 | 0,43% | 1,00 |
| 10.03.2026 | 38,29 | 38,90 | 38,10 | 38,22 | -0,43% | 1,00 |
| 09.03.2026 | 38,36 | 39,42 | 37,76 | 38,38 | -0,51% | - |
| 06.03.2026 | 38,16 | 39,47 | 38,16 | 38,58 | 1,46% | 160,00 |
| 05.03.2026 | 38,26 | 39,03 | 37,76 | 38,02 | -0,43% | 25,00 |
| 04.03.2026 | 38,25 | 39,13 | 37,74 | 38,19 | -0,24% | 7,00 |
| 03.03.2026 | 38,50 | 40,27 | 38,20 | 38,28 | -0,20% | 2,00 |
| 02.03.2026 | 37,04 | 39,26 | 37,04 | 38,35 | 3,01% | 311,00 |
| 27.02.2026 | 37,29 | 38,27 | 35,85 | 37,23 | -0,17% | 261,00 |
| 26.02.2026 | 37,40 | 37,66 | 36,90 | 37,30 | 0,05% | 3,00 |
| 25.02.2026 | 37,59 | 37,67 | 36,85 | 37,28 | -0,60% | 5,00 |
| 24.02.2026 | 37,55 | 37,66 | 37,17 | 37,50 | 0,32% | 3,00 |
| 23.02.2026 | 37,06 | 37,52 | 36,71 | 37,38 | 0,93% | - |
| 20.02.2026 | 37,02 | 37,21 | 36,53 | 37,04 | 0,42% | 3,00 |
| 19.02.2026 | 36,50 | 37,03 | 36,46 | 36,88 | 0,97% | 2,00 |
| 18.02.2026 | 36,78 | 37,14 | 36,38 | 36,53 | -0,77% | 3,00 |
| 17.02.2026 | 37,72 | 37,86 | 36,32 | 36,81 | -2,57% | 1,00 |
| 16.02.2026 | 37,35 | 37,81 | 37,35 | 37,78 | 0,69% | 250,00 |
| 13.02.2026 | 36,70 | 37,57 | 36,42 | 37,52 | 2,00% | - |
| 12.02.2026 | 36,82 | 37,30 | 36,58 | 36,79 | -0,35% | 17,00 |
| 11.02.2026 | 36,19 | 37,00 | 36,19 | 36,92 | 1,44% | - |
| 10.02.2026 | 36,19 | 36,52 | 35,83 | 36,39 | 0,52% | - |
| 09.02.2026 | 36,13 | 36,23 | 35,70 | 36,20 | -0,23% | - |
| 06.02.2026 | 36,00 | 36,46 | 35,52 | 36,29 | 0,61% | 2,00 |
| 05.02.2026 | 35,69 | 36,07 | 35,38 | 36,07 | 0,75% | 1,00 |
| 04.02.2026 | 35,31 | 35,81 | 35,01 | 35,80 | 1,42% | 1,00 |
| 03.02.2026 | 34,56 | 35,35 | 34,39 | 35,30 | 1,42% | 2,00 |
| 02.02.2026 | 35,44 | 35,44 | 33,56 | 34,80 | -0,46% | 202,00 |
| 30.01.2026 | 35,12 | 35,39 | 34,44 | 34,96 | -0,46% | 10,00 |
| 29.01.2026 | 34,78 | 35,27 | 34,78 | 35,12 | 0,54% | 45,00 |
| 28.01.2026 | 34,34 | 34,99 | 34,22 | 34,93 | 1,73% | 40,00 |
| 27.01.2026 | 34,20 | 34,41 | 34,00 | 34,34 | 0,75% | 32,00 |
| 26.01.2026 | 34,26 | 34,52 | 33,86 | 34,08 | -0,54% | 1,00 |
| 23.01.2026 | 33,81 | 34,32 | 33,81 | 34,27 | 1,80% | 2,00 |
| 22.01.2026 | 33,47 | 33,71 | 33,07 | 33,66 | 1,17% | 1,00 |
| 21.01.2026 | 33,04 | 33,65 | 33,03 | 33,27 | 1,17% | - |
| 20.01.2026 | 33,24 | 33,24 | 32,88 | 32,89 | -1,07% | - |
| 19.01.2026 | 33,21 | 33,54 | 33,08 | 33,24 | -0,89% | - |
| 16.01.2026 | 33,14 | 33,55 | 32,57 | 33,54 | 1,27% | 45,00 |
| 15.01.2026 | 32,95 | 33,20 | 32,53 | 33,12 | 0,56% | - |
| 14.01.2026 | 32,47 | 32,96 | 32,29 | 32,94 | 1,51% | - |
| 13.01.2026 | 31,99 | 32,55 | 31,47 | 32,45 | 1,95% | 196,00 |
| 12.01.2026 | 31,70 | 31,96 | 31,53 | 31,83 | 0,63% | 2,00 |
| 09.01.2026 | 31,46 | 31,88 | 31,23 | 31,63 | 0,09% | 1,00 |
| 08.01.2026 | 31,71 | 31,80 | 30,76 | 31,60 | 1,58% | 5,00 |
| 07.01.2026 | 31,95 | 31,95 | 31,10 | 31,11 | -1,27% | 70,00 |
| 06.01.2026 | 31,77 | 32,59 | 31,48 | 31,51 | -2,87% | - |
| 05.01.2026 | 33,01 | 33,37 | 31,78 | 32,44 | -1,58% | 550,00 |
| 02.01.2026 | 32,64 | 33,04 | 32,23 | 32,96 | 1,71% | 56,00 |
| 30.12.2025 | 32,27 | 32,41 | 32,27 | 32,40 | 0,39% | - |
| 29.12.2025 | 32,28 | 32,81 | 32,09 | 32,28 | 0,62% | 3,00 |
| 23.12.2025 | 31,53 | 32,09 | 31,42 | 32,08 | 1,73% | - |