33,960€
-7,34%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 37,17 | 37,43 | 36,81 | 37,02 | -0,56% | 52,00 |
| 09.12.2024 | 37,53 | 37,81 | 37,03 | 37,23 | -0,31% | 322,00 |
| 06.12.2024 | 38,33 | 38,33 | 37,21 | 37,35 | -2,53% | 91,00 |
| 05.12.2024 | 38,10 | 38,34 | 37,84 | 38,32 | 0,45% | 25,00 |
| 04.12.2024 | 38,20 | 38,55 | 37,91 | 38,15 | -0,21% | 116,00 |
| 03.12.2024 | 38,40 | 38,63 | 37,95 | 38,23 | -0,08% | 1,00 |
| 02.12.2024 | 39,33 | 39,57 | 38,21 | 38,26 | -1,95% | 235,00 |
| 29.11.2024 | 39,13 | 39,33 | 38,79 | 39,02 | 0,01% | 120,00 |
| 28.11.2024 | 39,03 | 39,27 | 38,81 | 39,01 | 0,09% | 293,00 |
| 27.11.2024 | 39,42 | 39,66 | 38,77 | 38,98 | -0,90% | 1.053,00 |
| 26.11.2024 | 39,72 | 39,79 | 39,04 | 39,33 | -0,91% | 1.419,00 |
| 25.11.2024 | 40,84 | 41,10 | 39,69 | 39,69 | -3,70% | 208,00 |
| 22.11.2024 | 41,22 | 41,77 | 40,44 | 41,22 | 0,07% | 1.747,00 |
| 21.11.2024 | 40,27 | 41,21 | 40,16 | 41,19 | 2,27% | 403,00 |
| 20.11.2024 | 40,07 | 40,54 | 39,98 | 40,27 | 0,65% | 562,00 |
| 19.11.2024 | 39,49 | 40,03 | 39,18 | 40,01 | 1,37% | 101,00 |
| 18.11.2024 | 39,55 | 39,85 | 39,32 | 39,47 | -0,23% | 16,00 |
| 15.11.2024 | 39,39 | 39,62 | 39,00 | 39,56 | -0,44% | 123,00 |
| 14.11.2024 | 39,35 | 39,85 | 39,20 | 39,74 | 1,15% | 113,00 |
| 13.11.2024 | 38,93 | 39,43 | 38,78 | 39,29 | 0,59% | 247,00 |
| 12.11.2024 | 38,85 | 39,27 | 38,75 | 39,06 | 0,44% | 78,00 |
| 11.11.2024 | 38,22 | 38,93 | 37,84 | 38,89 | 1,75% | 528,00 |