32,880€
0,41%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,10 | 33,13 | 31,48 | 31,94 | -2,47% | - |
| 06.11.2025 | 32,96 | 32,97 | 32,72 | 32,75 | -0,17% | - |
| 05.11.2025 | 32,50 | 32,80 | 32,44 | 32,80 | 0,31% | - |
| 04.11.2025 | 32,64 | 32,82 | 32,59 | 32,70 | -0,40% | - |
| 03.11.2025 | 32,79 | 32,95 | 32,79 | 32,83 | 0,21% | - |
| 31.10.2025 | 32,67 | 33,67 | 32,50 | 32,76 | 0,09% | - |
| 30.10.2025 | 32,28 | 32,86 | 32,25 | 32,73 | 1,02% | - |
| 29.10.2025 | 32,71 | 32,85 | 32,20 | 32,40 | -1,22% | - |
| 28.10.2025 | 32,57 | 32,84 | 32,51 | 32,80 | -0,27% | - |
| 27.10.2025 | 32,71 | 33,05 | 32,49 | 32,89 | 0,40% | 397,00 |
| 24.10.2025 | 32,91 | 32,96 | 32,58 | 32,76 | 0,34% | - |
| 22.10.2025 | 32,62 | 33,05 | 32,61 | 32,65 | 0,77% | 250,00 |
| 21.10.2025 | 32,49 | 32,66 | 32,32 | 32,40 | -0,02% | - |
| 20.10.2025 | 32,44 | 32,80 | 32,38 | 32,41 | 0,11% | - |
| 17.10.2025 | 32,32 | 32,59 | 32,29 | 32,37 | -1,88% | - |
| 16.10.2025 | 33,09 | 33,12 | 32,96 | 32,99 | 0,27% | - |
| 15.10.2025 | 33,60 | 33,75 | 32,90 | 32,90 | -1,53% | - |
| 14.10.2025 | 33,74 | 33,95 | 33,20 | 33,41 | -1,07% | - |
| 13.10.2025 | 33,57 | 33,95 | 33,54 | 33,77 | -1,46% | 544,00 |
| 10.10.2025 | 34,29 | 34,30 | 34,25 | 34,27 | -0,41% | - |
| 09.10.2025 | 35,09 | 35,23 | 34,39 | 34,41 | -2,31% | - |
| 08.10.2025 | 35,33 | 35,37 | 34,89 | 35,23 | 1,00% | - |
| 07.10.2025 | 35,25 | 35,39 | 34,75 | 34,88 | -0,81% | - |
| 06.10.2025 | 35,95 | 36,27 | 35,15 | 35,16 | -1,10% | - |
| 03.10.2025 | 33,98 | 35,94 | 33,67 | 35,55 | 5,40% | 190,00 |
| 02.10.2025 | 34,01 | 34,24 | 33,69 | 33,73 | -0,79% | - |
| 01.10.2025 | 34,43 | 35,30 | 34,00 | 34,00 | -1,43% | - |
| 30.09.2025 | 34,12 | 34,52 | 33,75 | 34,50 | 1,40% | 1.000,00 |
| 29.09.2025 | 34,23 | 34,27 | 33,79 | 34,02 | -2,02% | - |
| 26.09.2025 | 34,78 | 34,81 | 34,66 | 34,72 | 0,10% | - |
| 25.09.2025 | 34,45 | 34,74 | 34,39 | 34,69 | 0,42% | - |
| 24.09.2025 | 34,07 | 34,54 | 34,06 | 34,54 | 3,29% | - |
| 23.09.2025 | 33,63 | 34,19 | 33,44 | 33,44 | -1,24% | - |
| 22.09.2025 | 34,10 | 34,13 | 33,81 | 33,86 | 0,39% | - |
| 19.09.2025 | 33,77 | 34,14 | 33,62 | 33,73 | 0,63% | - |
| 18.09.2025 | 33,54 | 33,83 | 33,33 | 33,52 | 0,84% | - |
| 17.09.2025 | 33,21 | 33,38 | 33,11 | 33,24 | 2,06% | - |
| 16.09.2025 | 32,88 | 33,19 | 32,57 | 32,57 | -0,55% | 500,00 |
| 15.09.2025 | 33,53 | 33,56 | 32,59 | 32,75 | -0,15% | - |
| 11.09.2025 | 33,11 | 33,23 | 32,80 | 32,80 | -0,52% | - |
| 10.09.2025 | 32,73 | 33,16 | 32,69 | 32,97 | 1,46% | 50,00 |
| 09.09.2025 | 32,34 | 32,54 | 32,33 | 32,50 | 0,59% | - |
| 08.09.2025 | 32,47 | 32,71 | 32,07 | 32,31 | 0,36% | 464,00 |
| 05.09.2025 | 32,42 | 32,42 | 31,82 | 32,19 | -0,59% | - |
| 04.09.2025 | 32,27 | 32,63 | 32,19 | 32,38 | 0,65% | - |
| 03.09.2025 | 32,25 | 32,37 | 31,91 | 32,17 | 0,22% | - |
| 02.09.2025 | 32,60 | 33,03 | 32,09 | 32,10 | 0,03% | - |
| 01.09.2025 | 32,26 | 32,36 | 32,09 | 32,09 | 0,16% | - |
| 29.08.2025 | 32,21 | 32,38 | 32,04 | 32,04 | -0,03% | - |
| 28.08.2025 | 32,36 | 32,49 | 31,98 | 32,05 | -1,03% | - |
| 27.08.2025 | 32,22 | 32,59 | 32,19 | 32,39 | 0,42% | - |
| 26.08.2025 | 32,43 | 32,50 | 32,02 | 32,25 | -0,97% | - |
| 25.08.2025 | 32,60 | 32,68 | 32,36 | 32,57 | 0,31% | - |
| 22.08.2025 | 32,73 | 32,89 | 32,42 | 32,47 | -0,37% | - |
| 21.08.2025 | 32,36 | 32,62 | 32,19 | 32,59 | 1,01% | - |
| 20.08.2025 | 31,72 | 32,36 | 31,67 | 32,26 | 1,72% | - |
| 19.08.2025 | 31,43 | 31,77 | 31,26 | 31,72 | 0,94% | - |
| 18.08.2025 | 31,34 | 31,62 | 31,30 | 31,42 | 0,14% | - |
| 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% | - |