32,125€
1,89%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 31,59 | 32,10 | 31,42 | 32,09 | 1,86% | 1,00 |
| 22.12.2025 | 31,63 | 31,70 | 31,37 | 31,50 | -0,02% | 573,00 |
| 19.12.2025 | 31,11 | 32,08 | 31,05 | 31,51 | -0,79% | 771,00 |
| 18.12.2025 | 31,76 | 31,78 | 31,73 | 31,76 | -0,27% | - |
| 17.12.2025 | 31,73 | 31,94 | 31,56 | 31,84 | 0,94% | 332,00 |
| 16.12.2025 | 32,75 | 32,89 | 31,49 | 31,55 | -5,09% | 2.532,00 |
| 15.12.2025 | 33,26 | 33,27 | 33,24 | 33,24 | -0,49% | - |
| 12.12.2025 | 33,40 | 33,54 | 33,28 | 33,40 | 0,06% | 360,00 |
| 11.12.2025 | 33,25 | 33,56 | 32,85 | 33,38 | -0,09% | 178,00 |
| 10.12.2025 | 33,82 | 34,06 | 33,40 | 33,41 | -1,40% | 5.221,00 |
| 09.12.2025 | 33,94 | 34,29 | 33,87 | 33,89 | -0,28% | 650,00 |
| 08.12.2025 | 34,12 | 34,22 | 33,70 | 33,98 | 0,10% | 609,00 |
| 05.12.2025 | 33,65 | 34,14 | 33,47 | 33,95 | 0,88% | 1.048,00 |
| 04.12.2025 | 33,37 | 33,73 | 33,23 | 33,65 | 1,14% | 634,00 |
| 03.12.2025 | 33,16 | 33,45 | 33,16 | 33,27 | 0,42% | 10,00 |
| 02.12.2025 | 33,58 | 33,96 | 33,08 | 33,13 | -1,31% | 950,00 |
| 01.12.2025 | 33,84 | 33,87 | 33,42 | 33,57 | 0,19% | 781,00 |
| 28.11.2025 | 33,23 | 33,73 | 33,09 | 33,51 | 1,38% | 1.573,00 |
| 27.11.2025 | 32,89 | 33,20 | 32,81 | 33,05 | 0,49% | 433,00 |
| 26.11.2025 | 32,88 | 33,18 | 32,72 | 32,89 | 0,06% | 674,00 |
| 25.11.2025 | 32,98 | 33,46 | 32,45 | 32,87 | -0,23% | 3.490,00 |
| 24.11.2025 | 33,50 | 33,70 | 32,75 | 32,95 | -0,89% | 2.683,00 |
| 21.11.2025 | 33,30 | 33,51 | 33,10 | 33,24 | -1,60% | - |
| 20.11.2025 | 33,76 | 33,90 | 33,70 | 33,78 | 0,54% | - |
| 19.11.2025 | 33,50 | 33,74 | 33,03 | 33,60 | 0,21% | 153,00 |
| 18.11.2025 | 33,21 | 33,56 | 32,96 | 33,53 | 0,48% | 81,00 |
| 17.11.2025 | 33,23 | 34,00 | 32,97 | 33,37 | 3,04% | 766,00 |
| 14.11.2025 | 32,70 | 33,00 | 32,22 | 32,39 | -1,67% | - |
| 13.11.2025 | 32,89 | 32,99 | 32,59 | 32,94 | 0,08% | 626,00 |
| 12.11.2025 | 32,69 | 33,07 | 32,37 | 32,91 | 0,53% | 62,00 |
| 11.11.2025 | 32,39 | 32,79 | 32,22 | 32,74 | 0,77% | 25,00 |
| 10.11.2025 | 32,26 | 32,60 | 32,00 | 32,49 | 1,47% | 4,00 |
| 07.11.2025 | 32,90 | 33,34 | 31,50 | 32,02 | -2,81% | 1.373,00 |
| 06.11.2025 | 32,95 | 33,06 | 32,68 | 32,94 | 0,37% | - |
| 05.11.2025 | 32,47 | 32,86 | 32,40 | 32,82 | 1,09% | - |
| 04.11.2025 | 32,60 | 32,65 | 32,39 | 32,47 | -0,87% | - |
| 03.11.2025 | 32,94 | 33,03 | 32,61 | 32,75 | 0,43% | 130,00 |
| 31.10.2025 | 32,62 | 32,68 | 32,53 | 32,61 | 1,08% | - |
| 30.10.2025 | 32,23 | 32,30 | 32,20 | 32,26 | -0,88% | 1,00 |
| 29.10.2025 | 32,81 | 32,84 | 32,48 | 32,55 | -0,32% | 3,00 |
| 28.10.2025 | 32,50 | 32,84 | 32,19 | 32,65 | -1,08% | 187,00 |
| 27.10.2025 | 32,79 | 33,01 | 32,48 | 33,01 | 0,72% | 567,00 |
| 24.10.2025 | 32,85 | 33,11 | 32,58 | 32,77 | -0,91% | 7,00 |
| 23.10.2025 | 33,41 | 33,59 | 32,84 | 33,07 | 0,32% | 68,00 |
| 22.10.2025 | 32,84 | 33,01 | 32,63 | 32,97 | 1,63% | - |
| 21.10.2025 | 32,45 | 32,74 | 32,31 | 32,44 | 0,14% | 77,00 |
| 20.10.2025 | 32,55 | 32,79 | 32,21 | 32,39 | 0,45% | 342,00 |
| 17.10.2025 | 32,43 | 32,46 | 32,17 | 32,25 | -2,58% | 17,00 |
| 16.10.2025 | 33,08 | 33,11 | 33,05 | 33,10 | 0,09% | - |
| 15.10.2025 | 33,58 | 33,79 | 32,93 | 33,07 | -0,42% | 127,00 |
| 14.10.2025 | 33,66 | 33,88 | 33,20 | 33,21 | -1,79% | 56,00 |
| 13.10.2025 | 33,82 | 34,10 | 33,59 | 33,82 | 0,61% | 635,00 |
| 10.10.2025 | 34,24 | 34,39 | 33,60 | 33,61 | -1,98% | 340,00 |
| 09.10.2025 | 35,05 | 35,22 | 34,29 | 34,29 | -2,15% | 1.429,00 |
| 08.10.2025 | 35,31 | 35,96 | 34,88 | 35,05 | 0,69% | 1.257,00 |
| 07.10.2025 | 35,24 | 35,38 | 34,73 | 34,81 | -1,16% | 230,00 |
| 06.10.2025 | 35,61 | 36,41 | 35,15 | 35,22 | -1,21% | 1.285,00 |
| 03.10.2025 | 33,98 | 35,76 | 33,68 | 35,65 | 5,47% | 20,00 |
| 02.10.2025 | 34,05 | 34,21 | 33,76 | 33,80 | -1,41% | 6,00 |
| 01.10.2025 | 34,38 | 34,89 | 34,07 | 34,28 | -0,70% | 1.033,00 |
| 30.09.2025 | 34,07 | 34,59 | 33,68 | 34,52 | 1,17% | 26,00 |
| 29.09.2025 | 34,20 | 34,23 | 33,80 | 34,12 | -1,03% | 456,00 |
| 26.09.2025 | 34,73 | 34,93 | 34,45 | 34,48 | -0,58% | - |
| 25.09.2025 | 34,40 | 34,73 | 34,34 | 34,68 | 0,57% | 100,00 |
| 24.09.2025 | 34,04 | 34,63 | 34,00 | 34,48 | 1,14% | 290,00 |
| 23.09.2025 | 33,58 | 34,13 | 33,56 | 34,09 | 1,25% | 38,00 |
| 22.09.2025 | 34,05 | 34,13 | 33,40 | 33,67 | -1,00% | 1.084,00 |
| 19.09.2025 | 33,88 | 34,03 | 33,55 | 34,01 | 1,34% | 647,00 |
| 18.09.2025 | 33,65 | 33,71 | 33,24 | 33,56 | 1,48% | 303,00 |
| 17.09.2025 | 33,16 | 33,20 | 32,98 | 33,07 | -0,06% | 266,00 |
| 16.09.2025 | 32,83 | 33,16 | 32,53 | 33,09 | 0,82% | 60,00 |
| 15.09.2025 | 33,25 | 33,25 | 32,57 | 32,82 | -2,12% | 1.088,00 |
| 12.09.2025 | 33,18 | 33,53 | 33,10 | 33,53 | 1,85% | 35,00 |
| 11.09.2025 | 33,06 | 33,23 | 32,92 | 32,92 | 0,02% | 51,00 |
| 10.09.2025 | 32,87 | 33,13 | 32,72 | 32,92 | 1,61% | 75,00 |
| 08.09.2025 | 32,45 | 32,76 | 32,08 | 32,40 | -0,06% | 323,00 |
| 05.09.2025 | 32,39 | 32,51 | 31,82 | 32,42 | 0,00% | 316,00 |
| 04.09.2025 | 32,22 | 32,61 | 32,05 | 32,42 | 0,28% | 165,00 |
| 03.09.2025 | 32,24 | 32,38 | 31,81 | 32,33 | 0,37% | 101,00 |
| 02.09.2025 | 32,55 | 32,98 | 32,03 | 32,21 | -0,74% | 180,00 |
| 01.09.2025 | 32,37 | 32,63 | 32,21 | 32,45 | 0,56% | 106,00 |
| 29.08.2025 | 32,17 | 32,39 | 32,06 | 32,27 | 0,40% | 89,00 |
| 28.08.2025 | 32,31 | 32,57 | 31,95 | 32,14 | -0,80% | 589,00 |
| 27.08.2025 | 32,17 | 32,62 | 32,14 | 32,40 | 0,73% | 316,00 |
| 26.08.2025 | 32,38 | 32,45 | 32,02 | 32,16 | -1,29% | 275,00 |
| 25.08.2025 | 32,56 | 32,67 | 32,36 | 32,58 | 0,35% | 262,00 |
| 22.08.2025 | 32,71 | 32,85 | 32,42 | 32,47 | -0,31% | 58,00 |
| 21.08.2025 | 32,34 | 32,63 | 32,23 | 32,57 | 0,95% | 95,00 |
| 20.08.2025 | 31,81 | 32,37 | 31,68 | 32,26 | 1,75% | 52,00 |
| 19.08.2025 | 31,37 | 31,77 | 31,28 | 31,71 | 0,94% | 710,00 |
| 18.08.2025 | 31,29 | 31,66 | 31,26 | 31,41 | 0,11% | 874,00 |
| 15.08.2025 | 31,41 | 31,50 | 31,12 | 31,38 | -0,38% | 257,00 |
| 14.08.2025 | 31,20 | 31,55 | 31,03 | 31,50 | 1,16% | 5,00 |
| 13.08.2025 | 30,50 | 31,23 | 30,32 | 31,14 | 1,85% | 70,00 |
| 12.08.2025 | 30,82 | 30,92 | 30,39 | 30,57 | -0,88% | 129,00 |
| 11.08.2025 | 30,38 | 30,93 | 30,24 | 30,84 | 1,05% | 280,00 |
| 08.08.2025 | 31,63 | 32,03 | 30,43 | 30,52 | -3,65% | 814,00 |
| 07.08.2025 | 31,72 | 31,99 | 31,59 | 31,68 | 0,16% | 457,00 |
| 06.08.2025 | 32,33 | 32,50 | 31,38 | 31,63 | -1,95% | 475,00 |
| 05.08.2025 | 32,33 | 32,61 | 32,10 | 32,26 | 0,09% | 16,00 |