32,990€
-0,90%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -1,89% | - |
| 29.05.2025 | 33,29 | 33,29 | 33,29 | 33,29 | -0,27% | - |
| 28.05.2025 | 33,16 | 33,38 | 33,16 | 33,38 | 0,82% | 510,00 |
| 27.05.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 0,67% | 31,00 |
| 26.05.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 0,46% | - |
| 23.05.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -0,37% | - |
| 22.05.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,60% | - |
| 21.05.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,72% | - |
| 20.05.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,27% | - |
| 19.05.2025 | 33,39 | 33,39 | 33,39 | 33,39 | -0,06% | - |
| 16.05.2025 | 33,41 | 33,41 | 33,41 | 33,41 | -0,54% | - |
| 15.05.2025 | 33,05 | 33,59 | 33,05 | 33,59 | 1,42% | 23,00 |
| 14.05.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,28% | - |
| 13.05.2025 | 33,18 | 33,55 | 33,18 | 33,55 | 1,24% | 381,00 |
| 12.05.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -5,18% | - |
| 09.05.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 0,40% | - |
| 08.05.2025 | 34,82 | 34,82 | 34,81 | 34,81 | 1,81% | 14,00 |
| 07.05.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -0,26% | - |
| 06.05.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 1,18% | - |
| 05.05.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,41% | - |
| 02.05.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,04% | - |
| 30.04.2025 | 33,67 | 33,67 | 33,67 | 33,67 | -0,47% | - |
| 29.04.2025 | 33,83 | 33,83 | 33,83 | 33,83 | 0,56% | - |
| 28.04.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -0,12% | - |
| 25.04.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,69% | - |
| 24.04.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -0,80% | - |
| 23.04.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 3,47% | - |
| 22.04.2025 | 32,59 | 32,59 | 32,59 | 32,59 | -0,79% | - |
| 17.04.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,73% | - |
| 16.04.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,22% | - |
| 15.04.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,38% | - |
| 14.04.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 3,84% | - |
| 11.04.2025 | 31,23 | 31,23 | 30,73 | 30,74 | -4,47% | 175,00 |
| 10.04.2025 | 32,72 | 32,72 | 32,18 | 32,18 | 2,35% | 10,00 |
| 09.04.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -5,44% | - |
| 08.04.2025 | 33,25 | 33,25 | 33,05 | 33,25 | 0,82% | 106,00 |
| 07.04.2025 | 31,04 | 32,98 | 30,20 | 32,98 | -4,38% | 14,00 |
| 04.04.2025 | 36,28 | 36,28 | 34,49 | 34,49 | -6,30% | 140,00 |
| 03.04.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -1,45% | - |
| 02.04.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,35% | - |
| 01.04.2025 | 36,85 | 37,22 | 36,85 | 37,22 | 1,61% | 165,00 |
| 31.03.2025 | 36,63 | 36,63 | 36,63 | 36,63 | -0,54% | - |
| 28.03.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,78% | - |
| 27.03.2025 | 37,07 | 37,12 | 37,05 | 37,12 | 0,08% | 1.250,00 |
| 26.03.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 0,03% | - |
| 25.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 24.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,52% | - |
| 21.03.2025 | 36,79 | 36,79 | 36,79 | 36,79 | 1,85% | - |
| 20.03.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,52% | - |
| 19.03.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -1,17% | - |
| 18.03.2025 | 35,63 | 36,00 | 35,63 | 36,00 | 1,98% | 590,00 |
| 17.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -0,62% | - |
| 14.03.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,31% | - |
| 13.03.2025 | 35,45 | 35,69 | 35,45 | 35,63 | 1,95% | 190,00 |
| 12.03.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,46% | - |
| 11.03.2025 | 35,32 | 35,32 | 35,11 | 35,11 | 1,21% | 1.150,00 |
| 10.03.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -0,09% | - |
| 07.03.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -0,69% | - |
| 06.03.2025 | 34,76 | 34,96 | 34,76 | 34,96 | -2,51% | 5,00 |
| 05.03.2025 | 35,85 | 35,86 | 35,85 | 35,86 | -2,02% | 150,00 |
| 04.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,82% | - |
| 03.03.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 6,03% | - |
| 28.02.2025 | 34,83 | 35,16 | 34,83 | 35,16 | 2,09% | 250,00 |
| 27.02.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,03% | - |
| 26.02.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 0,38% | - |
| 25.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,32% | - |
| 24.02.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -0,35% | - |
| 21.02.2025 | 34,53 | 34,53 | 34,53 | 34,53 | -0,52% | - |
| 20.02.2025 | 34,71 | 34,71 | 34,71 | 34,71 | 0,09% | - |
| 19.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,63% | - |
| 18.02.2025 | 34,45 | 34,90 | 34,45 | 34,90 | 0,58% | 273,00 |
| 17.02.2025 | 34,39 | 34,70 | 34,39 | 34,70 | -1,25% | 150,00 |
| 14.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 1,04% | - |
| 13.02.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -1,78% | - |
| 12.02.2025 | 35,41 | 35,41 | 35,41 | 35,41 | 0,14% | - |
| 11.02.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 0,23% | - |
| 10.02.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,38% | - |
| 07.02.2025 | 35,03 | 35,03 | 34,80 | 34,80 | -0,57% | 589,00 |
| 06.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,72% | - |
| 05.02.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 2,57% | - |
| 04.02.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -0,59% | - |
| 03.02.2025 | 35,21 | 35,21 | 34,08 | 34,08 | -3,67% | 35,00 |
| 31.01.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 1,03% | - |
| 30.01.2025 | 35,02 | 35,02 | 35,02 | 35,02 | 0,89% | - |
| 29.01.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -0,86% | - |
| 28.01.2025 | 34,98 | 35,01 | 34,98 | 35,01 | -0,62% | 15,00 |
| 27.01.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -0,79% | - |
| 24.01.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -0,36% | - |
| 23.01.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,20% | - |
| 22.01.2025 | 36,01 | 36,01 | 35,71 | 35,71 | -2,70% | 115,00 |
| 21.01.2025 | 36,67 | 36,70 | 36,67 | 36,70 | 1,35% | 984,00 |
| 20.01.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,98% | - |
| 17.01.2025 | 35,86 | 35,86 | 35,86 | 35,86 | -0,42% | - |
| 16.01.2025 | 35,69 | 36,01 | 35,69 | 36,01 | 1,38% | 115,00 |
| 15.01.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 0,68% | - |
| 14.01.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -1,34% | - |
| 13.01.2025 | 35,46 | 35,76 | 35,46 | 35,76 | 0,03% | 1.350,00 |
| 10.01.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 0,06% | - |
| 09.01.2025 | 35,73 | 35,73 | 35,73 | 35,73 | 0,00% | - |
| 08.01.2025 | 35,29 | 35,73 | 35,29 | 35,73 | 0,82% | 100,00 |