32,055€
0,74%
Echtzeit-Aktienkurs PEMBINA PIPELINE Corp
Bid:
Ask:
Aktienkurse zur PEMBINA PIPELINE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |