35,380€
0,81%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,16 | 35,44 | 35,02 | 35,37 | 0,78% | 25,00 |
| 08.05.2025 | 35,05 | 35,66 | 34,68 | 35,10 | 0,60% | 491,00 |
| 07.05.2025 | 34,47 | 34,95 | 34,27 | 34,89 | 1,65% | 40,00 |
| 06.05.2025 | 34,74 | 35,20 | 34,19 | 34,32 | -0,38% | 637,00 |
| 05.05.2025 | 33,86 | 34,53 | 33,82 | 34,45 | -0,30% | 449,00 |
| 02.05.2025 | 34,01 | 34,68 | 33,59 | 34,56 | 2,37% | 147,00 |
| 30.04.2025 | 33,72 | 33,88 | 33,20 | 33,76 | -0,27% | 1.076,00 |
| 29.04.2025 | 33,96 | 34,15 | 33,71 | 33,85 | -0,43% | 694,00 |
| 28.04.2025 | 34,11 | 34,11 | 33,54 | 33,99 | 0,28% | 227,00 |
| 25.04.2025 | 34,11 | 34,11 | 33,42 | 33,90 | 0,67% | 116,00 |
| 24.04.2025 | 33,57 | 33,95 | 33,47 | 33,67 | 0,07% | 63,00 |
| 23.04.2025 | 33,86 | 34,01 | 33,14 | 33,65 | 0,49% | 220,00 |
| 22.04.2025 | 32,56 | 33,66 | 32,56 | 33,48 | 0,27% | 111,00 |
| 17.04.2025 | 33,06 | 33,97 | 32,82 | 33,39 | 1,77% | 216,00 |
| 16.04.2025 | 32,28 | 33,13 | 32,28 | 32,81 | 0,05% | 115,00 |
| 15.04.2025 | 32,57 | 32,99 | 32,41 | 32,80 | 0,89% | 119,00 |
| 14.04.2025 | 31,93 | 32,65 | 31,75 | 32,51 | 1,47% | 246,00 |
| 11.04.2025 | 31,21 | 32,29 | 30,60 | 32,04 | 1,97% | 187,00 |
| 10.04.2025 | 32,71 | 32,91 | 30,83 | 31,42 | -4,63% | 433,00 |
| 09.04.2025 | 31,68 | 33,24 | 30,84 | 32,94 | 2,09% | 330,00 |
| 08.04.2025 | 33,26 | 34,02 | 31,90 | 32,27 | -3,08% | 144,00 |
| 07.04.2025 | 32,50 | 34,08 | 30,00 | 33,29 | -1,92% | 5.962,00 |
| 04.04.2025 | 36,33 | 36,35 | 33,81 | 33,94 | -7,39% | 1.414,00 |
| 03.04.2025 | 36,80 | 37,05 | 35,58 | 36,65 | -2,66% | 802,00 |
| 02.04.2025 | 37,53 | 37,68 | 37,02 | 37,65 | 0,31% | 1,00 |
| 01.04.2025 | 37,08 | 37,58 | 36,69 | 37,54 | 1,47% | 636,00 |
| 31.03.2025 | 36,90 | 37,42 | 36,81 | 36,99 | 0,35% | 307,00 |
| 28.03.2025 | 36,91 | 37,10 | 36,65 | 36,86 | -0,22% | 33,00 |
| 27.03.2025 | 37,06 | 37,32 | 36,87 | 36,94 | -0,97% | 1.645,00 |
| 26.03.2025 | 37,17 | 37,55 | 37,12 | 37,30 | 0,40% | 251,00 |
| 25.03.2025 | 37,18 | 37,61 | 37,10 | 37,15 | -0,04% | 152,00 |
| 24.03.2025 | 36,61 | 37,42 | 36,48 | 37,17 | 1,32% | 1.373,00 |
| 21.03.2025 | 36,88 | 36,97 | 36,39 | 36,68 | -0,49% | - |
| 20.03.2025 | 36,30 | 36,91 | 36,26 | 36,86 | 1,77% | 219,00 |
| 19.03.2025 | 35,85 | 36,34 | 35,74 | 36,22 | 1,12% | - |
| 18.03.2025 | 35,90 | 36,20 | 35,42 | 35,82 | 0,29% | 245,00 |
| 17.03.2025 | 35,53 | 35,93 | 35,35 | 35,72 | -0,22% | 22,00 |
| 14.03.2025 | 35,66 | 36,08 | 35,29 | 35,80 | 0,85% | 494,00 |
| 13.03.2025 | 35,59 | 36,10 | 35,38 | 35,50 | -0,32% | 55,00 |
| 12.03.2025 | 35,05 | 35,88 | 35,03 | 35,61 | 1,53% | 92,00 |
| 11.03.2025 | 35,52 | 35,64 | 34,62 | 35,08 | -1,41% | - |
| 10.03.2025 | 34,79 | 35,72 | 34,41 | 35,58 | 2,07% | 2.896,00 |
| 07.03.2025 | 34,90 | 35,49 | 34,69 | 34,86 | -0,19% | 105,00 |
| 06.03.2025 | 34,97 | 35,11 | 34,32 | 34,92 | -0,16% | 1,00 |
| 05.03.2025 | 35,86 | 35,91 | 34,86 | 34,98 | -3,28% | 673,00 |
| 04.03.2025 | 36,60 | 36,61 | 35,92 | 36,16 | -1,47% | 483,00 |
| 03.03.2025 | 37,30 | 37,70 | 36,32 | 36,70 | -1,91% | 494,00 |
| 28.02.2025 | 35,11 | 37,64 | 35,04 | 37,42 | 7,10% | 577,00 |
| 27.02.2025 | 34,56 | 35,03 | 34,39 | 34,94 | 1,16% | 149,00 |
| 26.02.2025 | 34,62 | 34,92 | 34,43 | 34,54 | 0,01% | 83,00 |
| 25.02.2025 | 34,51 | 34,68 | 34,05 | 34,53 | 0,19% | 257,00 |
| 24.02.2025 | 34,46 | 34,91 | 34,40 | 34,47 | -0,35% | 730,00 |
| 21.02.2025 | 34,68 | 34,99 | 34,36 | 34,59 | -0,23% | - |
| 20.02.2025 | 34,88 | 35,00 | 34,46 | 34,67 | -0,70% | 100,00 |
| 19.02.2025 | 35,05 | 35,05 | 33,68 | 34,91 | 0,22% | 2.516,00 |
| 18.02.2025 | 34,86 | 34,97 | 34,32 | 34,84 | 0,23% | 77,00 |
| 17.02.2025 | 34,59 | 34,83 | 34,47 | 34,76 | 0,72% | 36,00 |
| 14.02.2025 | 35,29 | 35,48 | 34,42 | 34,51 | -2,10% | 375,00 |
| 13.02.2025 | 34,61 | 35,47 | 34,61 | 35,25 | 0,34% | 85,00 |
| 12.02.2025 | 35,59 | 35,66 | 35,05 | 35,13 | -1,25% | 100,00 |
| 11.02.2025 | 35,63 | 35,77 | 35,32 | 35,57 | -0,01% | 203,00 |
| 10.02.2025 | 35,71 | 35,86 | 35,50 | 35,58 | 0,07% | 285,00 |
| 07.02.2025 | 35,33 | 35,58 | 34,71 | 35,55 | 1,09% | 65,00 |
| 06.02.2025 | 35,21 | 35,48 | 34,98 | 35,17 | 0,11% | 357,00 |
| 05.02.2025 | 35,00 | 35,22 | 34,69 | 35,13 | 0,23% | - |
| 04.02.2025 | 33,88 | 35,12 | 33,59 | 35,05 | 2,61% | 169,00 |
| 03.02.2025 | 35,71 | 35,85 | 34,02 | 34,16 | -1,87% | 1.008,00 |
| 31.01.2025 | 35,78 | 35,78 | 34,69 | 34,81 | -1,64% | 99,00 |
| 30.01.2025 | 35,12 | 35,78 | 34,88 | 35,39 | 0,54% | 131,00 |
| 29.01.2025 | 34,81 | 35,20 | 34,64 | 35,20 | 0,89% | 205,00 |
| 28.01.2025 | 35,28 | 35,54 | 34,76 | 34,89 | -0,37% | 399,00 |
| 27.01.2025 | 35,36 | 35,48 | 34,67 | 35,02 | -0,88% | 505,00 |
| 24.01.2025 | 35,63 | 35,72 | 35,20 | 35,33 | -0,95% | 12,00 |
| 23.01.2025 | 35,72 | 36,10 | 35,53 | 35,67 | -0,43% | 194,00 |
| 22.01.2025 | 36,07 | 36,25 | 35,15 | 35,82 | -0,94% | 252,00 |
| 21.01.2025 | 36,90 | 36,92 | 36,10 | 36,16 | -1,48% | 108,00 |
| 20.01.2025 | 36,47 | 36,88 | 35,70 | 36,71 | 0,67% | 354,00 |
| 17.01.2025 | 36,14 | 36,56 | 35,91 | 36,46 | 1,38% | 206,00 |
| 16.01.2025 | 35,96 | 36,26 | 35,52 | 35,97 | 0,28% | 22,00 |
| 15.01.2025 | 35,76 | 36,22 | 35,53 | 35,87 | 0,57% | 195,00 |
| 14.01.2025 | 35,38 | 35,67 | 35,15 | 35,66 | 0,35% | 34,00 |
| 13.01.2025 | 35,85 | 36,02 | 35,37 | 35,54 | 0,30% | 55,00 |
| 10.01.2025 | 35,93 | 36,43 | 35,21 | 35,43 | -1,16% | 61,00 |
| 09.01.2025 | 35,89 | 35,97 | 35,68 | 35,85 | 0,06% | 20,00 |
| 08.01.2025 | 35,52 | 35,96 | 35,38 | 35,83 | 1,24% | 49,00 |
| 07.01.2025 | 35,18 | 35,57 | 35,09 | 35,39 | 0,57% | 83,00 |
| 06.01.2025 | 35,77 | 35,95 | 35,15 | 35,19 | -1,87% | 740,00 |
| 03.01.2025 | 36,14 | 36,24 | 35,80 | 35,86 | -0,79% | 91,00 |
| 02.01.2025 | 35,63 | 36,26 | 35,49 | 36,14 | 2,79% | 306,00 |
| 30.12.2024 | 35,30 | 35,32 | 34,85 | 35,16 | 0,27% | 406,00 |
| 27.12.2024 | 35,12 | 35,29 | 34,63 | 35,07 | -0,14% | 991,00 |
| 23.12.2024 | 34,93 | 35,17 | 34,54 | 35,12 | 0,63% | 16,00 |
| 20.12.2024 | 34,76 | 34,94 | 34,44 | 34,90 | 0,35% | 72,00 |
| 19.12.2024 | 34,60 | 34,92 | 34,05 | 34,78 | 0,39% | 917,00 |
| 18.12.2024 | 35,22 | 35,42 | 34,63 | 34,64 | -1,83% | 419,00 |
| 17.12.2024 | 35,66 | 35,68 | 35,11 | 35,29 | -0,82% | 1.257,00 |
| 16.12.2024 | 35,94 | 36,54 | 35,39 | 35,58 | -2,61% | 686,00 |
| 13.12.2024 | 36,88 | 37,06 | 36,30 | 36,53 | -0,85% | 144,00 |
| 12.12.2024 | 37,22 | 37,42 | 36,64 | 36,85 | -0,66% | 375,00 |
| 11.12.2024 | 37,23 | 37,53 | 37,04 | 37,09 | 0,19% | 308,00 |