31,355€
1,05%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,87% | - |
| 14.08.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 2,14% | - |
| 13.08.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,33% | - |
| 12.08.2025 | 30,65 | 30,65 | 30,48 | 30,48 | 0,00% | 25,00 |
| 11.08.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -3,36% | - |
| 08.08.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,13% | 299,00 |
| 07.08.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,90% | - |
| 06.08.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -0,06% | - |
| 05.08.2025 | 32,13 | 32,13 | 32,13 | 32,13 | 0,25% | - |
| 04.08.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -1,02% | - |
| 01.08.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,09% | - |
| 31.07.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 1,44% | - |
| 30.07.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -0,28% | - |
| 29.07.2025 | 31,68 | 31,98 | 31,68 | 31,98 | 2,40% | 463,00 |
| 28.07.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -1,05% | - |
| 25.07.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -0,22% | - |
| 24.07.2025 | 31,59 | 31,63 | 31,59 | 31,63 | 0,25% | 200,00 |
| 23.07.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,90% | - |
| 22.07.2025 | 31,28 | 31,28 | 31,27 | 31,27 | -2,01% | 120,00 |
| 21.07.2025 | 31,91 | 31,91 | 31,91 | 31,91 | 0,13% | - |
| 18.07.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,44% | - |
| 17.07.2025 | 31,73 | 31,73 | 31,73 | 31,73 | -0,47% | - |
| 16.07.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,28% | - |
| 15.07.2025 | 31,79 | 31,79 | 31,79 | 31,79 | 1,27% | - |
| 14.07.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 0,19% | - |
| 11.07.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 1,29% | - |
| 10.07.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,55% | - |
| 09.07.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 1,01% | - |
| 08.07.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,68% | - |
| 07.07.2025 | 31,53 | 31,86 | 31,00 | 31,00 | -1,56% | 1.584,00 |
| 04.07.2025 | 31,49 | 31,49 | 31,49 | 31,49 | -0,10% | - |
| 03.07.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -0,32% | - |
| 02.07.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,22% | - |
| 01.07.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -0,16% | - |
| 30.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,73% | - |
| 27.06.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,16% | - |
| 26.06.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -1,23% | - |
| 25.06.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 1,54% | - |
| 24.06.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -4,00% | - |
| 23.06.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 1,03% | - |
| 20.06.2025 | 32,17 | 32,19 | 32,17 | 32,19 | 0,25% | 150,00 |
| 19.06.2025 | 31,97 | 32,11 | 31,97 | 32,11 | -2,13% | 7,00 |
| 18.06.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 1,45% | - |
| 17.06.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -2,09% | - |
| 16.06.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,18% | 60,00 |
| 13.06.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 2,07% | - |
| 12.06.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,37% | - |
| 11.06.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,33% | - |
| 10.06.2025 | 32,51 | 32,98 | 32,51 | 32,98 | 0,86% | 9,00 |
| 09.06.2025 | 32,61 | 32,70 | 32,61 | 32,70 | -0,70% | 1.421,00 |
| 06.06.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -0,24% | - |
| 05.06.2025 | 32,96 | 33,01 | 32,96 | 33,01 | -0,72% | 1,00 |
| 04.06.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,94% | - |
| 03.06.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,36% | - |
| 02.06.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 1,22% | - |
| 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% | - |