45,305€
0,68%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,03 | 45,59 | 44,61 | 45,31 | 0,68% | 4,00 |
| 11.11.2026 | 43,92 | 45,04 | 43,92 | 45,00 | 2,51% | 134,00 |
| 10.11.2026 | 43,40 | 44,07 | 42,84 | 43,90 | 1,14% | 58,00 |
| 09.11.2026 | 43,24 | 43,99 | 42,67 | 43,41 | 0,23% | 556,00 |
| 06.11.2026 | 42,59 | 43,93 | 42,38 | 43,31 | 2,00% | 3.449,00 |
| 05.11.2026 | 43,28 | 44,24 | 42,44 | 42,46 | -2,19% | 108,00 |
| 04.11.2026 | 43,98 | 44,05 | 42,96 | 43,41 | -1,67% | - |
| 03.11.2026 | 45,01 | 45,21 | 44,11 | 44,14 | -1,95% | 31,00 |
| 02.11.2026 | 45,90 | 45,90 | 44,99 | 45,02 | -2,13% | 130,00 |
| 30.10.2026 | 45,61 | 46,19 | 45,51 | 46,00 | 1,08% | 220,00 |
| 29.10.2026 | 44,90 | 45,80 | 44,80 | 45,51 | 1,39% | 80,00 |
| 28.10.2026 | 45,00 | 45,34 | 44,81 | 44,89 | -0,01% | 110,00 |
| 27.10.2026 | 45,10 | 45,38 | 44,54 | 44,89 | -0,29% | 16,00 |
| 26.10.2026 | 44,50 | 45,19 | 44,50 | 45,02 | 0,14% | 325,00 |
| 23.10.2026 | 44,03 | 45,19 | 44,02 | 44,96 | 2,24% | - |
| 22.10.2026 | 45,05 | 45,43 | 43,46 | 43,97 | -2,52% | 17,00 |
| 21.10.2026 | 44,66 | 45,50 | 44,59 | 45,11 | 1,08% | 90,00 |
| 20.10.2026 | 44,39 | 45,05 | 44,36 | 44,63 | 0,38% | 850,00 |
| 19.10.2026 | 44,28 | 44,78 | 43,98 | 44,46 | -0,34% | 48,00 |
| 16.10.2026 | 42,95 | 44,61 | 42,78 | 44,61 | 3,72% | 42,00 |
| 15.10.2026 | 42,92 | 43,05 | 42,89 | 43,01 | -0,81% | - |
| 14.10.2026 | 43,39 | 43,94 | 43,21 | 43,36 | -0,12% | 953,00 |
| 13.10.2026 | 42,77 | 43,45 | 42,50 | 43,41 | 1,52% | 27,00 |
| 12.10.2026 | 42,28 | 42,92 | 42,22 | 42,76 | 1,18% | 1,00 |
| 09.10.2026 | 42,00 | 42,49 | 41,96 | 42,26 | 0,48% | 227,00 |
| 08.10.2026 | 41,09 | 42,27 | 41,04 | 42,06 | 2,44% | 422,00 |
| 07.10.2026 | 41,60 | 41,87 | 40,85 | 41,06 | -1,05% | - |
| 06.10.2026 | 41,18 | 41,74 | 40,75 | 41,49 | 0,85% | 1.808,00 |
| 05.10.2026 | 41,01 | 41,47 | 40,74 | 41,14 | 0,82% | 200,00 |
| 02.10.2026 | 40,26 | 40,89 | 39,83 | 40,81 | 1,24% | 570,00 |
| 01.10.2026 | 39,41 | 40,44 | 39,09 | 40,31 | 2,41% | 1.705,00 |
| 30.09.2026 | 39,27 | 39,69 | 39,15 | 39,36 | 0,13% | 596,00 |
| 29.09.2026 | 39,65 | 39,76 | 38,95 | 39,31 | -0,88% | 17,00 |
| 28.09.2026 | 39,30 | 39,85 | 39,18 | 39,66 | 1,25% | 2.055,00 |
| 25.09.2026 | 39,91 | 39,95 | 38,89 | 39,17 | -1,98% | 217,00 |
| 24.09.2026 | 40,27 | 40,48 | 39,86 | 39,96 | -0,73% | 171,00 |
| 23.09.2026 | 40,20 | 40,68 | 40,06 | 40,25 | 0,26% | 406,00 |
| 22.09.2026 | 40,51 | 40,78 | 40,04 | 40,15 | -0,84% | 54,00 |
| 21.09.2026 | 41,45 | 41,45 | 40,43 | 40,49 | -2,22% | 1.159,00 |
| 18.09.2026 | 41,51 | 41,79 | 41,13 | 41,41 | -0,24% | 87,00 |
| 17.09.2026 | 41,08 | 41,80 | 40,81 | 41,51 | 1,10% | 1.395,00 |
| 16.09.2026 | 40,94 | 41,73 | 40,81 | 41,06 | 0,31% | 1.330,00 |
| 15.09.2026 | 40,80 | 41,05 | 40,71 | 40,93 | -0,67% | 116,00 |
| 14.09.2026 | 41,41 | 41,76 | 41,13 | 41,21 | -0,12% | 2.375,00 |
| 11.09.2026 | 41,65 | 41,84 | 40,90 | 41,26 | -0,96% | 394,00 |
| 10.09.2026 | 42,28 | 42,71 | 41,52 | 41,66 | -1,54% | 17,00 |
| 09.09.2026 | 42,27 | 42,56 | 42,05 | 42,31 | -0,06% | 252,00 |
| 08.09.2026 | 41,71 | 42,62 | 41,64 | 42,33 | 1,66% | 1.367,00 |
| 07.09.2026 | 41,66 | 41,70 | 41,60 | 41,64 | -0,04% | 100,00 |
| 04.09.2026 | 41,82 | 41,96 | 41,23 | 41,66 | -0,33% | 66,00 |
| 03.09.2026 | 41,89 | 42,30 | 41,69 | 41,80 | -0,26% | 1.757,00 |
| 02.09.2026 | 42,33 | 42,39 | 41,79 | 41,91 | -0,88% | 3.100,00 |
| 01.09.2026 | 41,98 | 42,56 | 41,79 | 42,28 | 0,88% | 1.744,00 |
| 31.08.2026 | 41,42 | 42,02 | 41,35 | 41,91 | 1,21% | 414,00 |
| 28.08.2026 | 41,57 | 41,77 | 41,33 | 41,41 | -0,36% | 1.300,00 |
| 27.08.2026 | 41,73 | 41,79 | 41,25 | 41,56 | -0,36% | 91,00 |
| 26.08.2026 | 41,25 | 41,86 | 41,11 | 41,71 | 1,21% | 300,00 |
| 25.08.2026 | 41,82 | 41,82 | 41,19 | 41,21 | -1,49% | 1.100,00 |
| 24.08.2026 | 41,76 | 41,93 | 41,15 | 41,83 | 0,18% | 600,00 |
| 21.08.2026 | 42,06 | 42,51 | 41,66 | 41,76 | -0,89% | 2.120,00 |
| 20.08.2026 | 42,35 | 42,64 | 41,99 | 42,13 | 1,38% | 15,00 |
| 19.08.2026 | 42,61 | 42,74 | 41,40 | 41,56 | 4,98% | 496,00 |
| 05.05.2026 | 39,87 | 39,93 | 39,38 | 39,59 | -0,64% | 1.495,00 |
| 04.05.2026 | 39,41 | 39,93 | 39,01 | 39,84 | 0,44% | 28,00 |
| 30.04.2026 | 38,80 | 39,71 | 38,09 | 39,67 | 2,64% | 3.300,00 |
| 29.04.2026 | 37,85 | 38,67 | 37,82 | 38,65 | 2,21% | 2.188,00 |
| 28.04.2026 | 37,11 | 37,93 | 37,01 | 37,81 | 2,29% | 1.248,00 |
| 27.04.2026 | 37,01 | 37,38 | 36,89 | 36,97 | -0,11% | 1.896,00 |
| 24.04.2026 | 36,97 | 37,07 | 36,62 | 37,01 | 0,09% | 24,00 |
| 23.04.2026 | 36,44 | 37,07 | 36,43 | 36,97 | 1,47% | 1.956,00 |
| 22.04.2026 | 35,90 | 36,51 | 35,90 | 36,44 | 0,87% | 3.400,00 |
| 21.04.2026 | 36,13 | 36,32 | 35,51 | 36,12 | 0,12% | 640,00 |
| 20.04.2026 | 36,51 | 36,61 | 35,91 | 36,08 | -0,08% | 430,00 |
| 17.04.2026 | 36,70 | 36,74 | 35,43 | 36,11 | -1,62% | 1.700,00 |
| 16.04.2026 | 36,59 | 37,12 | 36,44 | 36,70 | 0,23% | 423,00 |
| 15.04.2026 | 36,86 | 36,97 | 36,56 | 36,62 | -0,62% | 1.296,00 |
| 14.04.2026 | 37,43 | 37,45 | 36,75 | 36,85 | -1,60% | 250,00 |
| 13.04.2026 | 38,61 | 38,61 | 37,24 | 37,45 | -1,06% | 3.500,00 |
| 10.04.2026 | 38,21 | 38,23 | 37,80 | 37,85 | -0,83% | 1.101,00 |
| 09.04.2026 | 38,33 | 39,01 | 38,05 | 38,16 | -0,37% | 326,00 |
| 08.04.2026 | 37,80 | 38,40 | 37,25 | 38,30 | -0,52% | 608,00 |
| 07.04.2026 | 38,55 | 39,10 | 38,20 | 38,50 | -0,38% | 5.200,00 |
| 02.04.2026 | 38,30 | 38,77 | 37,87 | 38,65 | 2,30% | 32,00 |
| 01.04.2026 | 38,68 | 38,70 | 37,48 | 37,78 | -2,47% | 3.254,00 |
| 31.03.2026 | 39,43 | 39,44 | 38,20 | 38,73 | -1,74% | 309,00 |
| 30.03.2026 | 39,90 | 40,30 | 39,35 | 39,42 | -0,93% | 9.112,00 |
| 27.03.2026 | 39,62 | 40,06 | 39,55 | 39,79 | 0,43% | 1.472,00 |
| 26.03.2026 | 39,47 | 40,20 | 39,47 | 39,62 | 0,30% | 15.237,00 |
| 25.03.2026 | 38,88 | 39,58 | 38,56 | 39,50 | 1,65% | 95,00 |
| 24.03.2026 | 39,15 | 39,61 | 38,47 | 38,86 | -0,04% | 279,00 |
| 23.03.2026 | 39,04 | 39,48 | 37,92 | 38,87 | -0,14% | 493,00 |
| 20.03.2026 | 38,64 | 39,14 | 38,53 | 38,93 | 0,97% | 178,00 |
| 19.03.2026 | 38,01 | 38,90 | 37,77 | 38,55 | 0,94% | 2.570,00 |
| 18.03.2026 | 38,03 | 38,49 | 37,44 | 38,19 | -0,01% | 1.331,00 |
| 17.03.2026 | 39,03 | 39,05 | 38,13 | 38,20 | -1,34% | 289,00 |
| 16.03.2026 | 39,25 | 39,30 | 38,12 | 38,72 | -1,17% | 16,00 |
| 13.03.2026 | 38,76 | 39,33 | 38,43 | 39,18 | 1,36% | 2.864,00 |
| 12.03.2026 | 38,79 | 39,22 | 37,79 | 38,65 | 0,48% | 880,00 |
| 11.03.2026 | 38,21 | 38,85 | 37,55 | 38,47 | 0,07% | 2.540,00 |
| 10.03.2026 | 38,67 | 38,73 | 37,47 | 38,44 | 0,34% | - |