503,800€
-13,18%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 579,00 | 579,00 | 502,10 | 504,20 | -13,11% | 310,00 |
| 02.04.2025 | 564,40 | 581,20 | 552,50 | 580,30 | 2,73% | 25,00 |
| 01.04.2025 | 560,40 | 567,80 | 553,80 | 564,90 | 0,48% | - |
| 31.03.2025 | 557,70 | 565,90 | 537,70 | 562,20 | 1,28% | 26,00 |
| 28.03.2025 | 580,00 | 582,00 | 552,10 | 555,10 | -4,29% | - |
| 27.03.2025 | 592,80 | 596,50 | 575,70 | 580,00 | -2,11% | - |
| 26.03.2025 | 603,80 | 608,20 | 587,90 | 592,50 | -1,81% | 105,00 |
| 25.03.2025 | 595,00 | 604,00 | 591,80 | 603,40 | 1,53% | 32,00 |
| 24.03.2025 | 572,10 | 596,90 | 572,10 | 594,30 | 3,32% | 5,00 |
| 21.03.2025 | 575,60 | 576,90 | 565,20 | 575,20 | -0,10% | 27,00 |
| 20.03.2025 | 580,20 | 586,10 | 574,40 | 575,80 | -0,40% | - |
| 19.03.2025 | 563,30 | 582,10 | 563,30 | 578,10 | 2,63% | - |
| 18.03.2025 | 569,30 | 570,20 | 557,50 | 563,30 | -1,11% | 7,00 |
| 17.03.2025 | 556,70 | 571,90 | 550,80 | 569,60 | 1,93% | 1,00 |
| 14.03.2025 | 545,30 | 559,10 | 545,30 | 558,80 | 2,42% | 89,00 |
| 13.03.2025 | 563,20 | 567,30 | 544,20 | 545,60 | -3,04% | - |
| 12.03.2025 | 560,50 | 575,30 | 558,60 | 562,70 | -0,11% | 23,00 |
| 11.03.2025 | 561,50 | 566,80 | 550,30 | 563,30 | 0,61% | 11,00 |
| 10.03.2025 | 586,00 | 586,70 | 554,80 | 559,90 | -4,44% | 2,00 |
| 07.03.2025 | 585,00 | 590,00 | 570,60 | 585,90 | 0,14% | 13,00 |
| 06.03.2025 | 593,20 | 595,80 | 577,20 | 585,10 | -1,43% | 58,00 |
| 05.03.2025 | 588,10 | 594,00 | 581,40 | 593,60 | 0,78% | 72,00 |
| 04.03.2025 | 620,40 | 621,80 | 582,40 | 589,00 | -4,95% | 37,00 |
| 03.03.2025 | 644,50 | 645,10 | 616,80 | 619,70 | -4,00% | 11,00 |
| 28.02.2025 | 630,00 | 645,60 | 627,90 | 645,50 | 2,54% | 30,00 |
| 27.02.2025 | 631,10 | 646,70 | 629,50 | 629,50 | -0,10% | 9,00 |
| 26.02.2025 | 625,10 | 642,80 | 625,10 | 630,10 | 0,70% | 74,00 |
| 25.02.2025 | 629,70 | 631,10 | 616,00 | 625,70 | -0,59% | 26,00 |
| 24.02.2025 | 636,30 | 643,40 | 626,80 | 629,40 | -1,32% | 23,00 |
| 21.02.2025 | 662,30 | 667,30 | 633,50 | 637,80 | -3,73% | - |
| 20.02.2025 | 673,20 | 676,70 | 655,70 | 662,50 | -1,55% | 23,00 |
| 19.02.2025 | 665,10 | 673,80 | 656,80 | 672,90 | 1,23% | 13,00 |
| 18.02.2025 | 677,90 | 680,50 | 664,20 | 664,70 | -1,76% | 4,00 |
| 17.02.2025 | 667,20 | 679,40 | 663,00 | 676,60 | 1,38% | - |
| 14.02.2025 | 663,00 | 670,40 | 659,90 | 667,40 | 0,65% | 206,00 |
| 13.02.2025 | 653,50 | 664,70 | 650,20 | 663,10 | 1,56% | 11,00 |
| 12.02.2025 | 657,30 | 666,00 | 647,90 | 652,90 | -0,47% | 22,00 |
| 11.02.2025 | 660,40 | 664,60 | 650,90 | 656,00 | -0,67% | - |
| 10.02.2025 | 664,40 | 674,50 | 656,00 | 660,40 | -0,15% | 123,00 |
| 07.02.2025 | 664,20 | 670,60 | 660,00 | 661,40 | -0,75% | - |
| 06.02.2025 | 662,30 | 671,20 | 661,00 | 666,40 | 0,68% | 20,00 |
| 05.02.2025 | 664,50 | 674,20 | 657,30 | 661,90 | -0,36% | 37,00 |
| 04.02.2025 | 680,40 | 689,10 | 663,70 | 664,30 | -1,85% | 2,00 |
| 03.02.2025 | 676,30 | 689,50 | 668,70 | 676,80 | -0,81% | 30,00 |
| 31.01.2025 | 677,50 | 692,50 | 675,00 | 682,30 | 0,90% | - |
| 30.01.2025 | 639,00 | 679,20 | 632,70 | 676,20 | 5,92% | 2,00 |
| 29.01.2025 | 638,70 | 646,50 | 635,80 | 638,40 | 0,09% | 2,00 |
| 28.01.2025 | 631,70 | 643,10 | 631,00 | 637,80 | 0,95% | - |
| 27.01.2025 | 646,90 | 649,20 | 625,20 | 631,80 | -2,33% | 146,00 |
| 24.01.2025 | 653,00 | 655,30 | 643,10 | 646,90 | -0,89% | - |
| 23.01.2025 | 647,90 | 652,80 | 646,30 | 652,70 | 0,80% | - |
| 22.01.2025 | 649,20 | 654,30 | 646,30 | 647,50 | -0,48% | 73,00 |
| 21.01.2025 | 647,20 | 659,20 | 647,10 | 650,60 | 0,62% | - |
| 20.01.2025 | 649,80 | 655,70 | 640,70 | 646,60 | -0,90% | 13,00 |
| 17.01.2025 | 639,30 | 652,80 | 635,50 | 652,50 | 2,18% | 50,00 |
| 16.01.2025 | 637,80 | 648,40 | 636,60 | 638,60 | 0,25% | 2,00 |
| 15.01.2025 | 627,70 | 642,50 | 623,90 | 637,00 | 1,45% | 8,00 |
| 14.01.2025 | 622,80 | 633,00 | 620,80 | 627,90 | 0,58% | - |
| 13.01.2025 | 614,40 | 624,80 | 612,50 | 624,30 | 1,46% | - |
| 10.01.2025 | 627,50 | 629,20 | 609,50 | 615,30 | -1,82% | 58,00 |
| 09.01.2025 | 621,70 | 634,40 | 620,60 | 626,70 | 0,84% | 119,00 |
| 08.01.2025 | 614,20 | 622,20 | 610,50 | 621,50 | 1,22% | - |
| 07.01.2025 | 617,00 | 620,00 | 610,70 | 614,00 | -0,26% | - |
| 06.01.2025 | 618,50 | 625,40 | 612,80 | 615,60 | -0,58% | 30,00 |
| 03.01.2025 | 613,10 | 620,50 | 610,80 | 619,20 | 1,01% | - |
| 02.01.2025 | 615,70 | 625,00 | 610,00 | 613,00 | -0,23% | 5,00 |
| 30.12.2024 | 617,60 | 621,90 | 613,90 | 614,40 | 0,18% | 11,00 |
| 27.12.2024 | 620,50 | 627,60 | 612,80 | 613,30 | -1,22% | 15,00 |
| 23.12.2024 | 620,80 | 634,30 | 615,60 | 620,90 | 0,05% | 4,00 |
| 20.12.2024 | 617,00 | 624,40 | 603,50 | 620,60 | 0,62% | 39,00 |
| 19.12.2024 | 622,00 | 628,80 | 613,10 | 616,80 | -0,50% | - |
| 18.12.2024 | 634,80 | 638,00 | 619,00 | 619,90 | -2,39% | - |
| 17.12.2024 | 641,00 | 643,00 | 631,70 | 635,10 | -0,95% | 49,00 |
| 16.12.2024 | 639,50 | 650,20 | 636,20 | 641,20 | 0,14% | 177,00 |
| 13.12.2024 | 652,10 | 660,70 | 639,10 | 640,30 | -1,79% | - |
| 12.12.2024 | 653,90 | 663,90 | 650,90 | 652,00 | -0,26% | 40,00 |
| 11.12.2024 | 644,00 | 658,70 | 644,00 | 653,70 | 1,59% | 10,00 |
| 10.12.2024 | 650,00 | 653,00 | 642,60 | 643,50 | -1,06% | - |
| 09.12.2024 | 656,80 | 660,90 | 642,50 | 650,40 | -1,42% | - |
| 06.12.2024 | 658,60 | 662,80 | 654,40 | 659,80 | 0,17% | 20,00 |
| 05.12.2024 | 662,80 | 664,90 | 655,00 | 658,70 | -0,53% | 49,00 |
| 04.12.2024 | 666,90 | 672,50 | 658,10 | 662,20 | -0,72% | - |
| 03.12.2024 | 669,60 | 669,60 | 655,00 | 667,00 | -0,39% | 20,00 |
| 02.12.2024 | 669,30 | 673,20 | 665,40 | 669,60 | 0,71% | - |
| 29.11.2024 | 665,10 | 674,20 | 662,90 | 664,90 | -0,03% | - |
| 28.11.2024 | 662,30 | 675,00 | 662,30 | 665,10 | 0,45% | - |
| 27.11.2024 | 673,90 | 680,50 | 660,50 | 662,10 | -1,95% | 2,00 |
| 26.11.2024 | 671,20 | 676,70 | 666,50 | 675,30 | 0,63% | 4,00 |
| 25.11.2024 | 678,50 | 687,80 | 664,60 | 671,10 | -1,15% | 85,00 |
| 22.11.2024 | 670,90 | 683,00 | 666,60 | 678,90 | 1,25% | 55,00 |
| 21.11.2024 | 654,70 | 674,80 | 652,80 | 670,50 | 2,35% | 2,00 |
| 20.11.2024 | 650,90 | 657,70 | 649,70 | 655,10 | 0,58% | 10,00 |
| 19.11.2024 | 652,60 | 654,90 | 647,20 | 651,30 | -0,26% | - |
| 18.11.2024 | 663,30 | 664,70 | 652,60 | 653,00 | -1,64% | 10,00 |
| 15.11.2024 | 662,60 | 668,30 | 654,10 | 663,90 | 0,09% | - |
| 14.11.2024 | 668,70 | 674,20 | 659,20 | 663,30 | -0,69% | 2,00 |
| 13.11.2024 | 658,20 | 672,50 | 656,30 | 667,90 | 1,49% | - |
| 12.11.2024 | 664,60 | 669,30 | 657,80 | 658,10 | -0,87% | - |
| 11.11.2024 | 649,70 | 668,00 | 649,70 | 663,90 | 2,19% | 15,00 |
| 08.11.2024 | 638,40 | 653,40 | 637,10 | 649,70 | 1,66% | - |