32,225€
-2,64%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 32,18 | 32,45 | 31,80 | 32,23 | 0,22% | 325,00 |
| 01.08.2025 | 32,58 | 32,70 | 31,99 | 32,16 | -1,20% | 489,00 |
| 31.07.2025 | 32,36 | 32,66 | 32,19 | 32,55 | 0,14% | 485,00 |
| 30.07.2025 | 31,96 | 32,52 | 31,85 | 32,50 | 1,58% | 295,00 |
| 29.07.2025 | 31,71 | 32,16 | 31,70 | 32,00 | 0,66% | 246,00 |
| 28.07.2025 | 31,44 | 31,89 | 31,43 | 31,79 | 1,53% | - |
| 25.07.2025 | 31,67 | 32,28 | 31,21 | 31,31 | -0,76% | 254,00 |
| 24.07.2025 | 31,77 | 32,02 | 31,51 | 31,55 | -0,60% | 96,00 |
| 23.07.2025 | 31,54 | 31,78 | 31,26 | 31,74 | 0,22% | 168,00 |
| 22.07.2025 | 31,36 | 31,93 | 31,13 | 31,67 | 0,83% | 839,00 |
| 21.07.2025 | 32,09 | 32,29 | 31,38 | 31,41 | -2,00% | 1.359,00 |
| 18.07.2025 | 32,03 | 32,19 | 31,90 | 32,05 | 0,02% | 70,00 |
| 17.07.2025 | 31,95 | 32,14 | 31,44 | 32,04 | 0,44% | 285,00 |
| 16.07.2025 | 32,04 | 32,09 | 31,48 | 31,90 | -0,55% | 224,00 |
| 15.07.2025 | 31,87 | 32,22 | 31,75 | 32,08 | 0,38% | 1.333,00 |
| 14.07.2025 | 31,71 | 31,96 | 31,48 | 31,96 | 1,32% | 1.848,00 |
| 11.07.2025 | 31,52 | 31,70 | 31,35 | 31,54 | 0,14% | 1,00 |
| 10.07.2025 | 31,09 | 31,51 | 30,95 | 31,50 | 1,19% | 30,00 |
| 09.07.2025 | 31,18 | 31,46 | 31,10 | 31,13 | -0,06% | 197,00 |
| 08.07.2025 | 30,85 | 31,28 | 30,67 | 31,15 | 0,65% | 397,00 |
| 07.07.2025 | 31,64 | 32,07 | 30,92 | 30,95 | -2,24% | 844,00 |
| 04.07.2025 | 31,53 | 31,74 | 31,36 | 31,66 | -0,09% | 124,00 |
| 03.07.2025 | 31,63 | 31,96 | 31,55 | 31,69 | 0,06% | 43,00 |
| 02.07.2025 | 31,80 | 31,95 | 31,43 | 31,67 | 0,09% | 5,00 |
| 01.07.2025 | 31,81 | 32,09 | 31,39 | 31,64 | -0,72% | 260,00 |
| 30.06.2025 | 31,80 | 32,02 | 31,55 | 31,87 | 0,25% | 53,00 |
| 27.06.2025 | 32,29 | 32,52 | 31,54 | 31,79 | -1,72% | 261,00 |
| 26.06.2025 | 31,40 | 32,57 | 31,17 | 32,34 | 2,62% | 162,00 |
| 25.06.2025 | 31,91 | 32,13 | 31,41 | 31,52 | -1,01% | 121,00 |
| 24.06.2025 | 31,23 | 31,96 | 31,02 | 31,84 | 0,03% | 982,00 |
| 23.06.2025 | 32,84 | 32,94 | 31,79 | 31,83 | -2,26% | 261,00 |
| 20.06.2025 | 32,14 | 32,78 | 32,05 | 32,56 | 0,57% | 52,00 |
| 19.06.2025 | 32,28 | 32,43 | 32,03 | 32,38 | 0,78% | 116,00 |
| 18.06.2025 | 32,98 | 33,13 | 31,76 | 32,13 | -2,67% | - |
| 17.06.2025 | 32,71 | 33,14 | 32,48 | 33,01 | 1,37% | 325,00 |
| 16.06.2025 | 33,01 | 33,13 | 32,33 | 32,56 | -2,12% | 296,00 |
| 13.06.2025 | 33,70 | 34,10 | 32,90 | 33,27 | 1,28% | 476,00 |
| 12.06.2025 | 32,53 | 32,85 | 32,08 | 32,85 | 0,47% | 249,00 |
| 11.06.2025 | 32,77 | 33,05 | 32,41 | 32,69 | -0,15% | 120,00 |
| 10.06.2025 | 32,84 | 33,05 | 32,68 | 32,74 | 0,32% | 6,00 |
| 09.06.2025 | 32,77 | 32,99 | 32,47 | 32,64 | -1,05% | 2.092,00 |
| 06.06.2025 | 32,94 | 33,32 | 32,90 | 32,98 | -0,03% | 187,00 |
| 05.06.2025 | 33,22 | 33,53 | 32,88 | 32,99 | -0,45% | 630,00 |
| 04.06.2025 | 33,40 | 33,58 | 33,07 | 33,14 | -0,81% | 863,00 |
| 03.06.2025 | 33,16 | 33,57 | 33,07 | 33,41 | 0,80% | 229,00 |
| 02.06.2025 | 33,37 | 33,51 | 32,79 | 33,15 | 0,35% | 170,00 |
| 30.05.2025 | 32,80 | 33,30 | 32,61 | 33,03 | 0,84% | 46,00 |
| 29.05.2025 | 33,61 | 33,61 | 32,59 | 32,76 | -1,04% | 10,00 |