32,870€
-0,48%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 33,37 | 33,51 | 32,79 | 32,89 | -0,44% | 159,00 |
| 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 |
| 28.05.2025 | 33,37 | 33,64 | 33,09 | 33,10 | -0,54% | 225,00 |
| 27.05.2025 | 33,02 | 33,50 | 32,97 | 33,28 | 0,70% | 513,00 |
| 26.05.2025 | 32,92 | 33,28 | 32,78 | 33,05 | 0,12% | 167,00 |
| 23.05.2025 | 32,80 | 33,14 | 32,61 | 33,01 | 0,24% | 214,00 |
| 22.05.2025 | 33,02 | 33,10 | 32,67 | 32,93 | -0,15% | 84,00 |
| 21.05.2025 | 33,36 | 33,40 | 32,92 | 32,98 | -0,90% | 745,00 |
| 20.05.2025 | 33,42 | 33,79 | 33,21 | 33,28 | -0,57% | 399,00 |
| 19.05.2025 | 33,58 | 33,74 | 33,01 | 33,47 | -0,80% | 54,00 |
| 16.05.2025 | 33,48 | 34,17 | 33,40 | 33,74 | 0,42% | 814,00 |
| 15.05.2025 | 33,06 | 33,66 | 32,76 | 33,60 | 0,27% | 84,00 |
| 14.05.2025 | 33,15 | 33,51 | 32,79 | 33,51 | 0,81% | 216,00 |
| 13.05.2025 | 33,35 | 33,69 | 33,24 | 33,24 | -0,24% | 244,00 |
| 12.05.2025 | 33,25 | 34,14 | 33,18 | 33,32 | 0,95% | 445,00 |
| 09.05.2025 | 35,16 | 35,44 | 32,78 | 33,01 | -5,96% | 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 |