32,880€
-0,30%
Echtzeit-Aktienkurs Pembina Pipeline Corp.
Bid:
Ask:
Aktienkurse zur Pembina Pipeline Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 32,91 | 33,19 | 32,79 | 32,88 | -0,30% | - |
| 30.05.2025 | 33,23 | 33,30 | 32,98 | 32,98 | -0,75% | 46,00 |
| 29.05.2025 | 33,23 | 33,23 | 33,23 | 33,23 | -0,12% | 10,00 |
| 28.05.2025 | 33,31 | 33,31 | 33,27 | 33,27 | -0,60% | 225,00 |
| 27.05.2025 | 32,98 | 33,47 | 32,98 | 33,47 | 1,42% | 513,00 |
| 26.05.2025 | 32,78 | 33,00 | 32,78 | 33,00 | 0,00% | 167,00 |
| 23.05.2025 | 32,97 | 33,00 | 32,51 | 33,00 | 0,76% | 214,00 |
| 22.05.2025 | 33,00 | 33,00 | 32,70 | 32,75 | -1,56% | 84,00 |
| 21.05.2025 | 33,21 | 33,27 | 33,02 | 33,27 | -0,98% | 745,00 |
| 20.05.2025 | 33,58 | 33,63 | 33,21 | 33,60 | 0,03% | 399,00 |
| 19.05.2025 | 33,41 | 33,74 | 33,01 | 33,59 | -1,35% | 54,00 |
| 16.05.2025 | 33,66 | 34,17 | 33,64 | 34,05 | 1,16% | 814,00 |
| 15.05.2025 | 33,27 | 33,66 | 33,07 | 33,66 | 1,23% | 84,00 |
| 14.05.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -0,09% | 216,00 |
| 13.05.2025 | 33,52 | 33,69 | 33,28 | 33,28 | 0,09% | 244,00 |
| 12.05.2025 | 33,55 | 33,55 | 33,25 | 33,25 | -5,05% | 445,00 |
| 09.05.2025 | 35,02 | 35,02 | 35,02 | 35,02 | -0,71% | 25,00 |
| 08.05.2025 | 34,81 | 35,66 | 34,81 | 35,27 | 1,82% | 491,00 |
| 07.05.2025 | 34,73 | 34,73 | 34,42 | 34,64 | 0,26% | 40,00 |
| 06.05.2025 | 34,88 | 35,20 | 34,55 | 34,55 | 1,02% | 637,00 |
| 05.05.2025 | 33,94 | 34,30 | 33,94 | 34,20 | 1,03% | 449,00 |
| 02.05.2025 | 34,09 | 34,09 | 33,59 | 33,85 | 1,35% | 147,00 |
| 30.04.2025 | 33,32 | 33,40 | 33,31 | 33,40 | -2,08% | 1.076,00 |
| 29.04.2025 | 33,71 | 34,15 | 33,71 | 34,11 | 1,70% | 694,00 |
| 28.04.2025 | 34,11 | 34,11 | 33,54 | 33,54 | -0,80% | 227,00 |
| 25.04.2025 | 34,11 | 34,11 | 33,42 | 33,81 | 0,21% | 116,00 |
| 24.04.2025 | 33,51 | 33,81 | 33,51 | 33,74 | 0,18% | 63,00 |
| 23.04.2025 | 33,80 | 34,01 | 33,68 | 33,68 | 0,72% | 220,00 |
| 22.04.2025 | 32,76 | 33,44 | 32,73 | 33,44 | -1,39% | 111,00 |
| 17.04.2025 | 33,22 | 33,91 | 32,82 | 33,91 | 3,23% | 216,00 |
| 16.04.2025 | 32,87 | 32,87 | 32,85 | 32,85 | 0,49% | 115,00 |
| 15.04.2025 | 32,84 | 32,84 | 32,69 | 32,69 | 1,02% | 119,00 |
| 14.04.2025 | 32,08 | 32,36 | 32,08 | 32,36 | 1,57% | 246,00 |
| 11.04.2025 | 31,33 | 31,86 | 31,00 | 31,86 | 1,85% | 187,00 |
| 10.04.2025 | 32,77 | 32,91 | 31,28 | 31,28 | -5,04% | 433,00 |
| 09.04.2025 | 31,49 | 32,94 | 30,92 | 32,94 | -1,11% | 330,00 |
| 08.04.2025 | 33,47 | 33,47 | 32,99 | 33,31 | 0,63% | 144,00 |
| 07.04.2025 | 33,03 | 33,54 | 30,00 | 33,10 | -2,65% | 5.962,00 |
| 04.04.2025 | 36,08 | 36,08 | 34,00 | 34,00 | -7,18% | 1.414,00 |
| 03.04.2025 | 36,98 | 36,98 | 35,63 | 36,63 | -1,74% | 802,00 |
| 02.04.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,32% | 1,00 |
| 01.04.2025 | 37,24 | 37,40 | 36,92 | 37,40 | 1,27% | 636,00 |
| 31.03.2025 | 37,10 | 37,13 | 36,93 | 36,93 | 0,74% | 307,00 |
| 28.03.2025 | 36,80 | 37,10 | 36,66 | 36,66 | -0,92% | 33,00 |
| 27.03.2025 | 37,11 | 37,11 | 37,00 | 37,00 | -0,51% | 1.645,00 |
| 26.03.2025 | 37,29 | 37,29 | 37,19 | 37,19 | 0,11% | 251,00 |
| 25.03.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,08% | 152,00 |
| 24.03.2025 | 36,48 | 37,42 | 36,48 | 37,12 | 1,14% | 1.373,00 |
| 20.03.2025 | 36,28 | 36,70 | 36,26 | 36,70 | 2,14% | 219,00 |
| 19.03.2025 | 35,95 | 35,95 | 35,91 | 35,93 | 0,96% | 57,00 |
| 18.03.2025 | 35,76 | 36,20 | 35,59 | 35,59 | -0,64% | 245,00 |
| 17.03.2025 | 35,57 | 35,82 | 35,57 | 35,82 | -0,25% | 22,00 |
| 14.03.2025 | 35,77 | 35,91 | 35,29 | 35,91 | 0,36% | 549,00 |
| 13.03.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,76% | 55,00 |
| 12.03.2025 | 35,08 | 35,51 | 35,08 | 35,51 | 1,63% | 92,00 |
| 11.03.2025 | 35,60 | 35,60 | 34,94 | 34,94 | -0,96% | 54,00 |
| 10.03.2025 | 34,39 | 35,28 | 34,39 | 35,28 | 0,92% | 2.896,00 |
| 07.03.2025 | 35,15 | 35,15 | 34,88 | 34,96 | 1,89% | 105,00 |
| 06.03.2025 | 35,11 | 35,11 | 34,31 | 34,31 | -1,97% | 41,00 |
| 05.03.2025 | 35,24 | 35,62 | 35,00 | 35,00 | -2,70% | 673,00 |
| 04.03.2025 | 36,30 | 36,36 | 35,97 | 35,97 | -3,46% | 483,00 |
| 03.03.2025 | 37,11 | 37,49 | 36,99 | 37,26 | 0,19% | 495,00 |
| 28.02.2025 | 35,23 | 37,19 | 35,15 | 37,19 | 6,44% | 577,00 |
| 27.02.2025 | 34,39 | 34,95 | 34,39 | 34,94 | 0,72% | 149,00 |
| 26.02.2025 | 34,92 | 34,92 | 34,58 | 34,69 | 0,03% | 83,00 |
| 25.02.2025 | 34,33 | 34,68 | 34,21 | 34,68 | 0,14% | 257,00 |
| 24.02.2025 | 34,62 | 34,81 | 34,40 | 34,63 | -0,12% | 730,00 |
| 20.02.2025 | 34,67 | 34,67 | 34,67 | 34,67 | -0,49% | 100,00 |
| 19.02.2025 | 35,05 | 35,05 | 33,68 | 34,84 | 0,11% | 2.516,00 |
| 18.02.2025 | 34,67 | 34,80 | 34,61 | 34,80 | 0,96% | 77,00 |
| 17.02.2025 | 34,83 | 34,83 | 34,47 | 34,47 | -0,38% | 36,00 |
| 14.02.2025 | 35,48 | 35,48 | 34,43 | 34,60 | -1,82% | 375,00 |
| 13.02.2025 | 34,61 | 35,24 | 34,61 | 35,24 | -0,23% | 85,00 |
| 12.02.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -0,59% | 100,00 |
| 11.02.2025 | 35,60 | 35,60 | 35,42 | 35,53 | -0,25% | 203,00 |
| 10.02.2025 | 35,50 | 35,62 | 35,50 | 35,62 | 0,28% | 285,00 |
| 07.02.2025 | 35,50 | 35,52 | 35,50 | 35,52 | 0,48% | 66,00 |
| 06.02.2025 | 35,21 | 35,35 | 35,06 | 35,35 | 2,85% | 357,00 |
| 04.02.2025 | 34,04 | 34,37 | 33,59 | 34,37 | 0,32% | 169,00 |
| 03.02.2025 | 35,71 | 35,85 | 34,26 | 34,26 | -1,58% | 1.008,00 |
| 31.01.2025 | 35,78 | 35,78 | 34,81 | 34,81 | -2,60% | 99,00 |
| 30.01.2025 | 34,94 | 35,74 | 34,94 | 35,74 | 2,97% | 131,00 |
| 29.01.2025 | 34,64 | 34,71 | 34,64 | 34,71 | -1,00% | 205,00 |
| 28.01.2025 | 35,45 | 35,45 | 35,06 | 35,06 | 0,49% | 399,00 |
| 27.01.2025 | 35,21 | 35,45 | 34,70 | 34,89 | -1,41% | 505,00 |
| 24.01.2025 | 35,37 | 35,48 | 35,37 | 35,39 | -1,31% | 12,00 |
| 23.01.2025 | 35,89 | 36,09 | 35,53 | 35,86 | -0,19% | 194,00 |
| 22.01.2025 | 35,89 | 36,25 | 35,89 | 35,93 | -0,80% | 252,00 |
| 21.01.2025 | 36,74 | 36,74 | 36,22 | 36,22 | -1,58% | 108,00 |
| 20.01.2025 | 36,47 | 36,80 | 35,97 | 36,80 | 0,71% | 354,00 |
| 17.01.2025 | 36,34 | 36,54 | 35,91 | 36,54 | 1,70% | 206,00 |
| 16.01.2025 | 35,73 | 35,93 | 35,52 | 35,93 | -0,42% | 22,00 |
| 15.01.2025 | 35,85 | 36,08 | 35,60 | 36,08 | 1,15% | 195,00 |
| 14.01.2025 | 35,52 | 35,67 | 35,16 | 35,67 | 0,54% | 34,00 |
| 13.01.2025 | 36,02 | 36,02 | 35,48 | 35,48 | -2,18% | 55,00 |
| 10.01.2025 | 36,00 | 36,27 | 36,00 | 36,27 | 0,97% | 61,00 |
| 09.01.2025 | 35,72 | 35,92 | 35,72 | 35,92 | 0,17% | 20,00 |
| 08.01.2025 | 35,80 | 35,96 | 35,46 | 35,86 | 1,59% | 49,00 |
| 07.01.2025 | 35,28 | 35,30 | 35,22 | 35,30 | -0,98% | 83,00 |
| 06.01.2025 | 35,94 | 35,94 | 35,47 | 35,65 | -0,42% | 740,00 |