41,500€
-1,54%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 42,25 | 42,70 | 41,55 | 41,85 | -0,71% | 414,00 |
| 25.05.2026 | 42,05 | 42,60 | 41,90 | 42,15 | -1,17% | 389,00 |
| 22.05.2026 | 42,60 | 42,70 | 42,55 | 42,65 | -0,58% | - |
| 21.05.2026 | 42,45 | 43,10 | 42,25 | 42,90 | 0,82% | 254,00 |
| 20.05.2026 | 42,60 | 43,10 | 42,35 | 42,55 | 0,95% | 132,00 |
| 19.05.2026 | 42,70 | 42,75 | 42,15 | 42,15 | -0,35% | 533,00 |
| 18.05.2026 | 42,35 | 42,35 | 42,25 | 42,30 | 2,17% | - |
| 14.05.2026 | 40,30 | 41,40 | 40,15 | 41,40 | 2,99% | 404,00 |
| 13.05.2026 | 39,75 | 40,25 | 39,65 | 40,20 | 1,01% | 2.560,00 |
| 12.05.2026 | 39,55 | 39,90 | 39,40 | 39,80 | 1,53% | 29,00 |
| 11.05.2026 | 39,20 | 39,45 | 38,95 | 39,20 | 3,70% | 115,00 |
| 07.05.2026 | 38,20 | 38,20 | 37,00 | 37,80 | -1,69% | 2.460,00 |
| 06.05.2026 | 39,20 | 39,35 | 38,35 | 38,45 | -3,03% | 379,00 |
| 05.05.2026 | 39,85 | 39,90 | 39,40 | 39,65 | -0,50% | 240,00 |
| 04.05.2026 | 39,70 | 40,05 | 39,30 | 39,85 | 4,18% | 1.617,00 |
| 30.04.2026 | 38,90 | 38,95 | 37,85 | 38,25 | -0,65% | 328,00 |
| 29.04.2026 | 38,00 | 38,50 | 37,85 | 38,50 | 3,36% | 753,00 |
| 28.04.2026 | 37,20 | 37,50 | 37,10 | 37,25 | 0,81% | 357,00 |
| 27.04.2026 | 37,00 | 37,35 | 36,80 | 36,95 | -0,40% | 1.169,00 |
| 24.04.2026 | 36,90 | 37,10 | 36,90 | 37,10 | 1,50% | 2,00 |
| 23.04.2026 | 36,60 | 36,80 | 36,45 | 36,55 | 1,67% | 31,00 |
| 22.04.2026 | 35,80 | 36,05 | 35,75 | 35,95 | -0,42% | - |
| 21.04.2026 | 36,10 | 36,30 | 35,00 | 36,10 | -0,82% | 1.491,00 |
| 20.04.2026 | 36,60 | 36,70 | 36,00 | 36,40 | 0,97% | - |
| 17.04.2026 | 36,70 | 36,75 | 35,30 | 36,05 | -2,44% | 347,00 |
| 16.04.2026 | 36,60 | 37,05 | 36,60 | 36,95 | 0,27% | 62,00 |
| 15.04.2026 | 36,75 | 37,05 | 36,70 | 36,85 | -0,81% | 126,00 |
| 14.04.2026 | 37,40 | 37,40 | 37,05 | 37,15 | -1,98% | - |
| 13.04.2026 | 38,65 | 38,75 | 37,90 | 37,90 | -0,66% | 356,00 |
| 10.04.2026 | 38,10 | 38,30 | 37,90 | 38,15 | 0,00% | 133,00 |
| 09.04.2026 | 38,50 | 39,00 | 38,15 | 38,15 | 0,93% | 40,00 |
| 08.04.2026 | 37,70 | 38,40 | 37,10 | 37,80 | -1,56% | 1.511,00 |
| 07.04.2026 | 38,70 | 38,70 | 38,40 | 38,40 | 0,03% | 109,00 |
| 02.04.2026 | 38,56 | 38,96 | 37,89 | 38,39 | 1,80% | 415,00 |
| 01.04.2026 | 38,61 | 38,62 | 37,48 | 37,71 | -2,43% | 511,00 |
| 31.03.2026 | 39,26 | 39,52 | 38,22 | 38,65 | -1,83% | - |
| 30.03.2026 | 39,73 | 40,30 | 39,36 | 39,37 | -0,88% | 1.214,00 |
| 27.03.2026 | 39,72 | 40,09 | 39,60 | 39,72 | 0,00% | 328,00 |
| 26.03.2026 | 39,58 | 39,99 | 39,51 | 39,72 | 0,67% | 228,00 |
| 25.03.2026 | 39,06 | 39,58 | 38,63 | 39,46 | 1,37% | 476,00 |
| 24.03.2026 | 39,22 | 39,61 | 38,83 | 38,92 | 0,31% | 589,00 |
| 23.03.2026 | 39,14 | 39,26 | 37,66 | 38,80 | -0,55% | 202,00 |
| 20.03.2026 | 38,53 | 39,16 | 38,37 | 39,02 | 1,32% | 270,00 |
| 19.03.2026 | 37,89 | 38,72 | 37,64 | 38,51 | 0,47% | 559,00 |
| 18.03.2026 | 37,92 | 38,61 | 37,81 | 38,33 | 0,33% | 211,00 |
| 17.03.2026 | 39,13 | 39,16 | 38,20 | 38,20 | -0,96% | 1.182,00 |
| 16.03.2026 | 39,29 | 39,43 | 38,12 | 38,57 | -1,38% | 1.373,00 |
| 13.03.2026 | 38,71 | 39,31 | 38,42 | 39,11 | 1,07% | 15,00 |
| 12.03.2026 | 38,96 | 39,32 | 38,52 | 38,70 | 0,90% | 168,00 |
| 11.03.2026 | 38,04 | 38,84 | 38,03 | 38,35 | 0,12% | 366,00 |
| 10.03.2026 | 38,83 | 38,90 | 38,08 | 38,31 | -0,58% | 263,00 |
| 09.03.2026 | 39,25 | 39,25 | 37,86 | 38,53 | -0,14% | 846,00 |
| 06.03.2026 | 38,36 | 39,47 | 38,25 | 38,59 | 1,73% | 524,00 |
| 05.03.2026 | 38,69 | 38,99 | 37,66 | 37,93 | -0,32% | 208,00 |
| 04.03.2026 | 38,93 | 39,11 | 37,76 | 38,05 | -0,31% | 398,00 |
| 03.03.2026 | 38,99 | 40,25 | 38,01 | 38,17 | -0,77% | 1.478,00 |
| 02.03.2026 | 38,81 | 39,25 | 37,67 | 38,47 | 3,11% | 2.398,00 |
| 27.02.2026 | 37,15 | 38,38 | 36,10 | 37,31 | 0,04% | 660,00 |
| 26.02.2026 | 37,40 | 37,65 | 36,90 | 37,29 | -0,29% | 201,00 |
| 25.02.2026 | 37,22 | 37,69 | 36,94 | 37,40 | 0,25% | 2.293,00 |
| 24.02.2026 | 37,38 | 37,74 | 37,17 | 37,31 | -0,28% | 184,00 |
| 23.02.2026 | 36,73 | 37,52 | 36,71 | 37,41 | 1,08% | 176,00 |
| 20.02.2026 | 37,15 | 37,27 | 36,56 | 37,01 | 0,46% | 512,00 |
| 19.02.2026 | 36,48 | 37,03 | 36,44 | 36,84 | 0,90% | 100,00 |
| 18.02.2026 | 36,82 | 37,21 | 36,36 | 36,51 | -0,81% | 94,00 |
| 17.02.2026 | 37,69 | 37,94 | 36,32 | 36,81 | -2,57% | 1.841,00 |
| 16.02.2026 | 37,66 | 37,86 | 37,25 | 37,78 | 1,10% | 428,00 |
| 13.02.2026 | 36,74 | 37,64 | 36,35 | 37,37 | 1,71% | 1.146,00 |
| 12.02.2026 | 36,85 | 37,30 | 36,53 | 36,74 | -0,57% | 106,00 |
| 11.02.2026 | 36,26 | 37,01 | 36,19 | 36,95 | 1,57% | 480,00 |
| 10.02.2026 | 36,41 | 36,57 | 35,75 | 36,38 | 1,07% | 1.442,00 |
| 09.02.2026 | 36,01 | 36,12 | 35,74 | 36,00 | -0,53% | 1.714,00 |
| 06.02.2026 | 36,18 | 36,54 | 35,52 | 36,19 | 0,71% | 554,00 |
| 05.02.2026 | 35,73 | 36,07 | 35,39 | 35,93 | 1,86% | 159,00 |
| 04.02.2026 | 35,23 | 35,53 | 35,01 | 35,28 | -0,17% | 44,00 |
| 03.02.2026 | 34,60 | 35,40 | 34,39 | 35,34 | 1,76% | 772,00 |
| 02.02.2026 | 34,00 | 34,99 | 33,52 | 34,73 | -0,43% | 3.378,00 |
| 30.01.2026 | 34,91 | 35,39 | 34,43 | 34,88 | -0,68% | 670,00 |
| 29.01.2026 | 34,91 | 35,26 | 34,84 | 35,12 | 0,64% | 462,00 |
| 28.01.2026 | 34,41 | 34,89 | 34,16 | 34,89 | 1,76% | 1.426,00 |
| 27.01.2026 | 34,13 | 34,42 | 33,98 | 34,29 | 0,32% | 404,00 |
| 26.01.2026 | 34,28 | 34,52 | 33,86 | 34,18 | -0,01% | 1.146,00 |
| 23.01.2026 | 34,14 | 34,32 | 33,88 | 34,18 | 1,65% | 33,00 |
| 22.01.2026 | 33,45 | 33,66 | 33,05 | 33,63 | 0,85% | 100,00 |
| 21.01.2026 | 33,15 | 33,63 | 33,04 | 33,34 | 0,73% | 120,00 |
| 20.01.2026 | 33,11 | 33,19 | 32,82 | 33,10 | -0,27% | 1.235,00 |
| 19.01.2026 | 33,36 | 33,54 | 33,03 | 33,19 | -0,12% | 334,00 |
| 16.01.2026 | 33,20 | 33,27 | 33,20 | 33,23 | 0,21% | - |
| 15.01.2026 | 32,90 | 33,16 | 32,55 | 33,16 | 1,61% | 2.283,00 |
| 14.01.2026 | 32,38 | 32,69 | 32,31 | 32,64 | 0,97% | - |
| 13.01.2026 | 32,09 | 32,54 | 31,75 | 32,32 | 2,51% | 274,00 |
| 12.01.2026 | 31,73 | 31,88 | 31,50 | 31,53 | 0,35% | 26,00 |
| 09.01.2026 | 31,43 | 31,48 | 31,29 | 31,42 | -0,25% | 78,00 |
| 08.01.2026 | 31,25 | 31,81 | 30,76 | 31,50 | 1,16% | 2.523,00 |
| 07.01.2026 | 31,26 | 31,63 | 31,09 | 31,14 | -1,44% | 366,00 |
| 06.01.2026 | 32,28 | 32,71 | 31,48 | 31,60 | -2,60% | 609,00 |
| 05.01.2026 | 32,74 | 33,38 | 31,78 | 32,44 | -0,03% | 527,00 |
| 02.01.2026 | 32,46 | 32,49 | 32,43 | 32,45 | 0,29% | - |
| 30.12.2025 | 32,32 | 32,37 | 32,32 | 32,36 | 0,03% | - |
| 29.12.2025 | 32,41 | 32,58 | 32,16 | 32,35 | 0,81% | 629,00 |