31,300€
-0,63%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,46 | 31,49 | 31,21 | 31,38 | -0,40% | - |
| 14.08.2025 | 31,21 | 31,54 | 31,02 | 31,50 | 1,14% | - |
| 13.08.2025 | 30,55 | 31,23 | 30,44 | 31,15 | 1,88% | - |
| 12.08.2025 | 30,87 | 30,91 | 30,39 | 30,57 | -0,84% | - |
| 11.08.2025 | 30,46 | 30,93 | 30,38 | 30,83 | 0,98% | - |
| 08.08.2025 | 31,68 | 32,04 | 30,42 | 30,53 | -3,55% | - |
| 07.08.2025 | 31,62 | 31,95 | 31,59 | 31,66 | 0,11% | - |
| 06.08.2025 | 32,37 | 32,45 | 31,38 | 31,62 | -1,95% | - |
| 05.08.2025 | 32,39 | 32,63 | 32,09 | 32,25 | 0,02% | - |
| 04.08.2025 | 32,23 | 32,46 | 32,08 | 32,25 | 0,22% | - |
| 01.08.2025 | 32,61 | 32,61 | 31,95 | 32,18 | -1,26% | 60,00 |
| 31.07.2025 | 32,42 | 32,66 | 32,26 | 32,59 | 0,31% | - |
| 30.07.2025 | 32,01 | 32,51 | 31,93 | 32,49 | 1,58% | - |
| 29.07.2025 | 31,76 | 32,08 | 31,75 | 31,98 | 0,66% | - |
| 28.07.2025 | 31,48 | 31,83 | 31,47 | 31,77 | 1,44% | 200,00 |
| 25.07.2025 | 31,69 | 32,28 | 31,21 | 31,32 | -0,68% | - |
| 24.07.2025 | 31,81 | 31,93 | 31,50 | 31,54 | -0,69% | 250,00 |
| 23.07.2025 | 31,77 | 31,81 | 31,34 | 31,76 | 0,32% | 200,00 |
| 22.07.2025 | 31,38 | 31,93 | 31,26 | 31,66 | 0,76% | - |
| 21.07.2025 | 32,13 | 32,13 | 31,39 | 31,42 | -1,90% | - |
| 18.07.2025 | 32,09 | 32,18 | 31,90 | 32,03 | -0,06% | - |
| 17.07.2025 | 32,00 | 32,14 | 31,40 | 32,05 | 0,44% | - |
| 16.07.2025 | 32,07 | 32,15 | 31,48 | 31,91 | -0,55% | - |
| 15.07.2025 | 31,92 | 32,21 | 31,81 | 32,08 | 0,42% | - |
| 14.07.2025 | 31,58 | 31,96 | 31,45 | 31,95 | 1,25% | - |
| 11.07.2025 | 31,57 | 31,66 | 31,37 | 31,55 | 0,17% | - |
| 10.07.2025 | 31,12 | 31,51 | 30,94 | 31,50 | 1,25% | - |
| 09.07.2025 | 31,22 | 31,39 | 31,10 | 31,11 | -0,24% | - |
| 08.07.2025 | 30,90 | 31,25 | 30,78 | 31,18 | 0,78% | - |
| 07.07.2025 | 31,69 | 31,84 | 30,91 | 30,94 | -2,31% | - |
| 04.07.2025 | 31,69 | 31,74 | 31,52 | 31,67 | -0,05% | - |
| 03.07.2025 | 31,69 | 32,00 | 31,61 | 31,69 | 0,09% | - |
| 02.07.2025 | 31,73 | 31,97 | 31,42 | 31,66 | 0,05% | - |
| 01.07.2025 | 31,88 | 31,95 | 31,40 | 31,64 | -0,63% | - |
| 30.06.2025 | 31,85 | 32,02 | 31,63 | 31,84 | 0,17% | - |
| 27.06.2025 | 32,37 | 32,48 | 31,63 | 31,79 | -1,82% | - |
| 26.06.2025 | 31,45 | 32,48 | 31,23 | 32,38 | 2,76% | - |
| 25.06.2025 | 31,93 | 32,02 | 31,41 | 31,51 | -1,02% | - |
| 24.06.2025 | 31,68 | 31,96 | 31,08 | 31,83 | -0,05% | 816,00 |
| 23.06.2025 | 32,59 | 32,97 | 31,81 | 31,85 | -2,21% | - |
| 20.06.2025 | 32,21 | 32,77 | 32,05 | 32,57 | 0,59% | - |
| 19.06.2025 | 32,03 | 32,38 | 31,94 | 32,38 | 0,84% | - |
| 18.06.2025 | 33,03 | 33,13 | 31,76 | 32,11 | -2,73% | 240,00 |
| 17.06.2025 | 32,57 | 33,11 | 32,49 | 33,01 | 1,41% | 3.270,00 |
| 16.06.2025 | 33,39 | 33,42 | 32,34 | 32,55 | -2,25% | 20,00 |
| 13.06.2025 | 33,03 | 33,71 | 32,88 | 33,30 | 1,37% | - |
| 12.06.2025 | 32,55 | 32,87 | 32,14 | 32,85 | 0,47% | - |
| 11.06.2025 | 32,81 | 33,00 | 32,42 | 32,69 | -0,12% | - |
| 10.06.2025 | 32,82 | 33,05 | 32,66 | 32,73 | 0,21% | - |
| 09.06.2025 | 32,90 | 33,08 | 32,48 | 32,66 | -0,90% | - |
| 06.06.2025 | 33,00 | 33,38 | 32,94 | 32,96 | -0,21% | - |
| 05.06.2025 | 33,11 | 33,21 | 32,90 | 33,03 | -0,26% | - |
| 04.06.2025 | 33,45 | 33,48 | 33,07 | 33,11 | -0,87% | - |
| 03.06.2025 | 33,21 | 33,57 | 33,08 | 33,40 | 0,74% | - |
| 02.06.2025 | 32,97 | 33,19 | 32,79 | 33,16 | 0,48% | - |
| 30.05.2025 | 32,85 | 33,09 | 32,68 | 33,00 | 0,63% | - |
| 29.05.2025 | 33,66 | 33,66 | 32,60 | 32,79 | -0,94% | - |
| 28.05.2025 | 33,39 | 33,50 | 33,09 | 33,10 | -0,54% | - |
| 27.05.2025 | 33,05 | 33,50 | 33,02 | 33,28 | 0,64% | 46,00 |
| 26.05.2025 | 32,97 | 33,28 | 32,95 | 33,07 | 0,20% | - |
| 23.05.2025 | 32,84 | 33,19 | 32,47 | 33,01 | 0,20% | - |
| 22.05.2025 | 33,07 | 33,10 | 32,68 | 32,94 | -0,09% | - |
| 21.05.2025 | 33,17 | 33,27 | 32,95 | 32,97 | -1,01% | - |
| 20.05.2025 | 33,43 | 33,73 | 33,26 | 33,31 | -0,57% | - |
| 19.05.2025 | 33,58 | 33,59 | 33,03 | 33,50 | -0,93% | - |
| 16.05.2025 | 33,53 | 33,82 | 33,45 | 33,81 | 0,63% | - |
| 15.05.2025 | 33,15 | 33,63 | 33,07 | 33,60 | 0,27% | - |
| 14.05.2025 | 33,20 | 33,51 | 32,86 | 33,51 | 0,86% | - |
| 13.05.2025 | 33,37 | 33,67 | 33,23 | 33,23 | -0,43% | - |
| 12.05.2025 | 33,32 | 34,24 | 33,19 | 33,37 | -4,52% | 1.935,00 |
| 09.05.2025 | 35,14 | 35,27 | 34,95 | 34,95 | -0,48% | - |
| 08.05.2025 | 35,11 | 35,34 | 34,70 | 35,12 | 0,67% | 2.566,00 |
| 07.05.2025 | 34,53 | 34,95 | 34,33 | 34,89 | 1,71% | - |
| 06.05.2025 | 34,51 | 34,59 | 34,08 | 34,30 | -0,46% | - |
| 05.05.2025 | 34,12 | 34,52 | 33,84 | 34,46 | -0,33% | - |
| 02.05.2025 | 34,34 | 34,67 | 33,83 | 34,58 | 2,52% | - |
| 30.04.2025 | 33,70 | 33,93 | 33,21 | 33,73 | -0,40% | - |
| 29.04.2025 | 34,03 | 34,13 | 33,68 | 33,86 | -0,41% | - |
| 28.04.2025 | 33,80 | 34,10 | 33,72 | 34,00 | 0,25% | - |
| 25.04.2025 | 33,96 | 34,06 | 33,55 | 33,92 | 0,68% | - |
| 24.04.2025 | 33,61 | 33,95 | 33,38 | 33,69 | 0,16% | - |
| 23.04.2025 | 33,93 | 34,22 | 33,14 | 33,63 | 0,40% | - |
| 22.04.2025 | 32,61 | 33,66 | 32,61 | 33,50 | 0,31% | - |
| 17.04.2025 | 33,11 | 33,96 | 32,96 | 33,39 | 2,38% | - |
| 16.04.2025 | 32,16 | 33,12 | 32,16 | 32,62 | -0,46% | - |
| 15.04.2025 | 32,59 | 32,98 | 32,46 | 32,77 | 0,75% | - |
| 14.04.2025 | 32,08 | 32,65 | 31,88 | 32,52 | 1,03% | - |
| 11.04.2025 | 31,36 | 32,29 | 30,61 | 32,19 | 2,52% | - |
| 10.04.2025 | 32,75 | 32,86 | 30,83 | 31,40 | -4,69% | - |
| 09.04.2025 | 31,54 | 33,23 | 30,92 | 32,95 | 3,13% | - |
| 08.04.2025 | 33,33 | 34,40 | 31,90 | 31,95 | -3,97% | - |
| 07.04.2025 | 30,66 | 34,06 | 30,35 | 33,27 | -2,08% | 100,00 |
| 04.04.2025 | 36,38 | 36,58 | 33,84 | 33,97 | -7,35% | - |
| 03.04.2025 | 36,61 | 37,05 | 35,64 | 36,67 | -2,62% | - |
| 02.04.2025 | 37,56 | 37,67 | 37,02 | 37,65 | 0,28% | - |
| 01.04.2025 | 37,08 | 37,57 | 36,72 | 37,55 | 1,50% | - |
| 31.03.2025 | 36,75 | 37,43 | 36,44 | 36,99 | 1,27% | - |
| 28.03.2025 | 36,96 | 37,08 | 36,53 | 36,53 | 0,61% | - |
| 27.03.2025 | 37,14 | 37,31 | 36,31 | 36,31 | -3,61% | 5,00 |
| 26.03.2025 | 37,16 | 37,67 | 37,06 | 37,67 | 1,26% | - |