32,330€
-0,28%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 32,34 | 32,44 | 32,32 | 32,34 | -0,26% | - |
| 16.10.2025 | 33,05 | 33,05 | 32,42 | 32,42 | -1,55% | 500,00 |
| 15.10.2025 | 33,69 | 33,84 | 32,93 | 32,93 | -1,44% | 127,00 |
| 14.10.2025 | 33,88 | 33,88 | 33,26 | 33,41 | -1,01% | 203,00 |
| 13.10.2025 | 34,02 | 34,02 | 33,61 | 33,75 | 0,33% | 635,00 |
| 10.10.2025 | 33,89 | 34,05 | 33,64 | 33,64 | -2,49% | 400,00 |
| 09.10.2025 | 35,01 | 35,08 | 34,50 | 34,50 | -1,29% | 1.429,00 |
| 08.10.2025 | 35,47 | 35,96 | 34,95 | 34,95 | 0,40% | 1.308,00 |
| 07.10.2025 | 35,03 | 35,36 | 34,81 | 34,81 | -1,30% | 331,00 |
| 06.10.2025 | 35,64 | 36,22 | 35,17 | 35,27 | 4,19% | 1.285,00 |
| 03.10.2025 | 33,80 | 33,85 | 33,75 | 33,85 | 0,03% | 21,00 |
| 02.10.2025 | 34,21 | 34,21 | 33,84 | 33,84 | -2,79% | 7,00 |
| 01.10.2025 | 34,67 | 34,81 | 34,17 | 34,81 | 0,64% | 1.033,00 |
| 30.09.2025 | 33,68 | 34,59 | 33,68 | 34,59 | 2,22% | 26,00 |
| 29.09.2025 | 34,35 | 34,35 | 33,75 | 33,84 | -2,22% | 456,00 |
| 25.09.2025 | 34,55 | 34,72 | 34,55 | 34,61 | 0,38% | 752,00 |
| 24.09.2025 | 33,90 | 34,60 | 33,90 | 34,48 | 1,20% | 718,00 |
| 23.09.2025 | 33,79 | 34,07 | 33,79 | 34,07 | 1,25% | 88,00 |
| 22.09.2025 | 33,52 | 34,05 | 33,40 | 33,65 | -1,03% | 1.084,00 |
| 19.09.2025 | 33,88 | 34,00 | 33,55 | 34,00 | 0,71% | 747,00 |
| 18.09.2025 | 33,65 | 33,76 | 33,19 | 33,76 | 2,15% | 348,00 |
| 17.09.2025 | 33,00 | 33,05 | 32,97 | 33,05 | 1,23% | 331,00 |
| 16.09.2025 | 32,63 | 32,65 | 32,53 | 32,65 | -0,76% | 60,00 |
| 15.09.2025 | 33,25 | 33,25 | 32,75 | 32,90 | -1,26% | 1.088,00 |
| 12.09.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,66% | 35,00 |
| 11.09.2025 | 32,92 | 33,23 | 32,92 | 33,10 | 0,00% | 102,00 |
| 10.09.2025 | 32,75 | 33,10 | 32,72 | 33,10 | 0,95% | 89,00 |
| 09.09.2025 | 32,40 | 32,79 | 32,40 | 32,79 | 1,90% | 304,00 |
| 08.09.2025 | 32,45 | 32,76 | 32,18 | 32,18 | -0,16% | 323,00 |
| 05.09.2025 | 32,17 | 32,51 | 32,03 | 32,23 | -0,49% | 316,00 |
| 04.09.2025 | 32,34 | 32,39 | 32,05 | 32,39 | 0,93% | 165,00 |
| 03.09.2025 | 32,40 | 32,40 | 31,81 | 32,09 | -0,43% | 102,00 |
| 02.09.2025 | 32,54 | 32,54 | 32,03 | 32,23 | -0,25% | 180,00 |
| 01.09.2025 | 32,37 | 32,63 | 32,15 | 32,31 | 0,44% | 106,00 |
| 29.08.2025 | 32,29 | 32,37 | 32,17 | 32,17 | 0,00% | 89,00 |
| 28.08.2025 | 32,44 | 32,57 | 31,95 | 32,17 | -1,38% | 589,00 |
| 27.08.2025 | 32,47 | 32,62 | 32,16 | 32,62 | 1,78% | 316,00 |
| 26.08.2025 | 32,29 | 32,29 | 32,05 | 32,05 | -1,60% | 275,00 |
| 25.08.2025 | 32,62 | 32,62 | 32,36 | 32,57 | -0,06% | 262,00 |
| 22.08.2025 | 32,73 | 32,80 | 32,53 | 32,59 | 0,46% | 58,00 |
| 21.08.2025 | 32,16 | 32,50 | 32,16 | 32,44 | 0,40% | 1.033,00 |
| 20.08.2025 | 32,03 | 32,31 | 31,90 | 32,31 | 2,25% | 52,00 |
| 19.08.2025 | 31,53 | 31,60 | 31,30 | 31,60 | 0,38% | 710,00 |
| 18.08.2025 | 31,39 | 31,66 | 31,15 | 31,48 | 1,48% | 874,00 |
| 15.08.2025 | 31,43 | 31,48 | 31,02 | 31,02 | -0,61% | 261,00 |
| 14.08.2025 | 31,40 | 31,40 | 31,16 | 31,21 | 1,40% | 331,00 |
| 13.08.2025 | 30,32 | 30,78 | 30,32 | 30,78 | 0,29% | 170,00 |
| 12.08.2025 | 30,64 | 30,92 | 30,48 | 30,69 | -0,55% | 129,00 |
| 11.08.2025 | 30,50 | 30,86 | 30,24 | 30,86 | -0,55% | 280,00 |
| 08.08.2025 | 31,70 | 32,03 | 31,03 | 31,03 | -2,61% | 854,00 |
| 07.08.2025 | 31,91 | 31,99 | 31,69 | 31,86 | 0,98% | 457,00 |
| 06.08.2025 | 32,16 | 32,50 | 31,50 | 31,55 | -2,05% | 475,00 |
| 05.08.2025 | 32,23 | 32,23 | 32,21 | 32,21 | 0,19% | 16,00 |
| 04.08.2025 | 32,37 | 32,54 | 32,00 | 32,15 | -0,40% | 325,00 |
| 01.08.2025 | 32,67 | 32,78 | 31,93 | 32,28 | -0,12% | 489,00 |
| 31.07.2025 | 32,45 | 32,50 | 32,16 | 32,32 | -0,06% | 485,00 |
| 30.07.2025 | 31,85 | 32,36 | 31,85 | 32,34 | 1,16% | 295,00 |
| 29.07.2025 | 32,16 | 32,16 | 31,97 | 31,97 | 2,17% | 246,00 |
| 28.07.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,48% | 100,00 |
| 25.07.2025 | 31,47 | 32,01 | 31,44 | 31,44 | -0,69% | 254,00 |
| 24.07.2025 | 31,71 | 31,71 | 31,66 | 31,66 | -0,19% | 96,00 |
| 23.07.2025 | 31,67 | 31,72 | 31,26 | 31,72 | 0,22% | 269,00 |
| 22.07.2025 | 31,51 | 31,93 | 31,13 | 31,65 | 0,48% | 839,00 |
| 21.07.2025 | 31,86 | 32,26 | 31,50 | 31,50 | -1,32% | 1.359,00 |
| 18.07.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -0,03% | 70,00 |
| 17.07.2025 | 32,11 | 32,11 | 31,75 | 31,93 | 0,35% | 285,00 |
| 16.07.2025 | 32,07 | 32,07 | 31,61 | 31,82 | -0,93% | 224,00 |
| 15.07.2025 | 31,99 | 32,12 | 31,92 | 32,12 | 0,75% | 1.333,00 |
| 14.07.2025 | 31,72 | 31,94 | 31,60 | 31,88 | 0,57% | 1.848,00 |
| 11.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | 1,00 |
| 10.07.2025 | 31,10 | 31,50 | 31,06 | 31,50 | 0,80% | 30,00 |
| 09.07.2025 | 31,46 | 31,46 | 31,16 | 31,25 | -0,10% | 197,00 |
| 08.07.2025 | 30,66 | 31,28 | 30,66 | 31,28 | 1,53% | 417,00 |
| 07.07.2025 | 31,73 | 31,99 | 30,81 | 30,81 | -2,75% | 940,00 |
| 04.07.2025 | 31,64 | 31,68 | 31,39 | 31,68 | -0,41% | 124,00 |
| 03.07.2025 | 31,77 | 31,81 | 31,77 | 31,81 | 0,25% | 43,00 |
| 02.07.2025 | 31,80 | 32,02 | 31,50 | 31,73 | -0,22% | 177,00 |
| 01.07.2025 | 32,01 | 32,09 | 31,55 | 31,80 | -0,62% | 260,00 |
| 30.06.2025 | 31,61 | 32,00 | 31,61 | 32,00 | 1,46% | 53,00 |
| 27.06.2025 | 32,41 | 32,52 | 31,54 | 31,54 | -2,14% | 261,00 |
| 26.06.2025 | 31,46 | 32,57 | 31,41 | 32,23 | 2,22% | 163,00 |
| 25.06.2025 | 32,13 | 32,13 | 31,53 | 31,53 | -0,57% | 121,00 |
| 24.06.2025 | 31,19 | 31,80 | 31,08 | 31,71 | -0,35% | 982,00 |
| 23.06.2025 | 32,95 | 32,95 | 31,82 | 31,82 | -1,58% | 311,00 |
| 20.06.2025 | 32,22 | 32,33 | 32,22 | 32,33 | 0,72% | 52,00 |
| 19.06.2025 | 32,12 | 32,30 | 32,10 | 32,10 | 0,60% | 122,00 |
| 18.06.2025 | 32,80 | 32,80 | 31,90 | 31,91 | -3,01% | 224,00 |
| 17.06.2025 | 33,07 | 33,14 | 32,74 | 32,90 | 1,01% | 325,00 |
| 16.06.2025 | 33,14 | 33,14 | 32,57 | 32,57 | -2,40% | 306,00 |
| 13.06.2025 | 33,80 | 34,10 | 33,37 | 33,37 | 2,33% | 476,00 |
| 12.06.2025 | 32,66 | 32,66 | 32,34 | 32,61 | -0,88% | 249,00 |
| 11.06.2025 | 32,96 | 32,96 | 32,90 | 32,90 | 0,12% | 120,00 |
| 10.06.2025 | 32,69 | 32,86 | 32,69 | 32,86 | 0,46% | 6,00 |
| 09.06.2025 | 32,53 | 32,99 | 32,47 | 32,71 | -1,09% | 2.092,00 |
| 06.06.2025 | 33,09 | 33,32 | 32,95 | 33,07 | 0,33% | 187,00 |
| 05.06.2025 | 33,22 | 33,31 | 32,94 | 32,96 | -1,61% | 630,00 |
| 04.06.2025 | 33,24 | 33,58 | 33,24 | 33,50 | -0,18% | 863,00 |
| 03.06.2025 | 33,28 | 33,56 | 33,28 | 33,56 | 1,21% | 229,00 |
| 02.06.2025 | 33,51 | 33,51 | 32,84 | 33,16 | 0,55% | 170,00 |
| 30.05.2025 | 33,23 | 33,30 | 32,98 | 32,98 | -0,75% | 46,00 |