613,700€
0,41%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 611,70 | 618,70 | 606,00 | 613,80 | 0,43% | 3,00 |
| 03.07.2025 | 603,00 | 612,50 | 600,90 | 611,20 | 1,44% | 69,00 |
| 02.07.2025 | 595,80 | 603,20 | 595,80 | 602,50 | 0,99% | 4,00 |
| 01.07.2025 | 592,60 | 600,00 | 587,30 | 596,60 | 0,71% | - |
| 30.06.2025 | 597,60 | 603,60 | 590,80 | 592,40 | -1,07% | - |
| 27.06.2025 | 591,20 | 601,10 | 591,20 | 598,80 | 1,13% | - |
| 26.06.2025 | 577,60 | 592,70 | 575,10 | 592,10 | 2,33% | - |
| 25.06.2025 | 581,70 | 584,70 | 577,20 | 578,60 | -0,53% | - |
| 24.06.2025 | 576,00 | 582,40 | 573,60 | 581,70 | 1,38% | - |
| 23.06.2025 | 566,70 | 573,90 | 557,20 | 573,80 | 1,38% | 11,00 |
| 20.06.2025 | 561,70 | 573,10 | 561,70 | 566,00 | 0,73% | - |
| 19.06.2025 | 568,30 | 574,50 | 561,80 | 561,90 | -1,18% | 13,00 |
| 18.06.2025 | 568,10 | 574,20 | 565,90 | 568,60 | 0,09% | 2,00 |
| 17.06.2025 | 570,00 | 570,60 | 567,60 | 568,10 | -0,68% | - |
| 16.06.2025 | 566,80 | 574,40 | 566,40 | 572,00 | 1,10% | 21,00 |
| 13.06.2025 | 575,70 | 578,40 | 565,20 | 565,80 | -1,69% | 5,00 |
| 12.06.2025 | 581,60 | 584,70 | 571,00 | 575,50 | -1,64% | 10,00 |
| 11.06.2025 | 587,80 | 589,40 | 581,50 | 585,10 | -0,39% | 10,00 |
| 10.06.2025 | 586,60 | 590,80 | 583,60 | 587,40 | 0,17% | 82,00 |
| 09.06.2025 | 587,60 | 593,70 | 585,80 | 586,40 | -0,56% | 1,00 |
| 06.06.2025 | 578,50 | 592,10 | 578,50 | 589,70 | 1,95% | - |
| 05.06.2025 | 582,80 | 586,30 | 575,40 | 578,40 | -0,84% | - |
| 04.06.2025 | 584,70 | 586,00 | 581,60 | 583,30 | -0,26% | - |
| 03.06.2025 | 576,20 | 586,30 | 574,70 | 584,80 | 1,32% | 57,00 |
| 02.06.2025 | 585,90 | 585,90 | 570,40 | 577,20 | -1,62% | 40,00 |
| 30.05.2025 | 587,00 | 594,30 | 579,90 | 586,70 | -0,07% | - |
| 29.05.2025 | 590,20 | 601,80 | 582,40 | 587,10 | -0,54% | - |
| 28.05.2025 | 592,70 | 596,50 | 589,20 | 590,30 | -0,22% | - |
| 27.05.2025 | 586,60 | 594,00 | 581,30 | 591,60 | 0,63% | - |
| 26.05.2025 | 576,00 | 588,10 | 574,10 | 587,90 | 1,82% | - |
| 23.05.2025 | 581,70 | 582,00 | 564,30 | 577,40 | -0,79% | 32,00 |
| 22.05.2025 | 584,10 | 588,10 | 577,20 | 582,00 | -0,44% | 5,00 |
| 21.05.2025 | 601,80 | 606,10 | 582,40 | 584,60 | -3,04% | - |
| 20.05.2025 | 607,90 | 607,90 | 600,00 | 602,90 | -0,18% | 50,00 |
| 19.05.2025 | 607,50 | 610,30 | 594,80 | 604,00 | -1,11% | 15,00 |
| 16.05.2025 | 599,40 | 611,50 | 599,40 | 610,80 | 1,53% | 3,00 |
| 15.05.2025 | 604,20 | 604,30 | 594,20 | 601,60 | -0,51% | - |
| 14.05.2025 | 606,60 | 607,30 | 600,20 | 604,70 | -0,40% | 5,00 |
| 13.05.2025 | 603,20 | 612,60 | 599,00 | 607,10 | 0,78% | 57,00 |
| 12.05.2025 | 582,90 | 622,90 | 575,70 | 602,40 | 4,38% | 102,00 |
| 09.05.2025 | 570,00 | 577,10 | 565,60 | 577,10 | 1,02% | 100,00 |
| 08.05.2025 | 551,50 | 576,50 | 547,90 | 571,30 | 3,67% | 5,00 |
| 07.05.2025 | 544,00 | 553,80 | 542,10 | 551,10 | 1,89% | 18,00 |
| 06.05.2025 | 545,00 | 548,50 | 535,80 | 540,90 | -0,90% | 32,00 |
| 05.05.2025 | 549,80 | 552,00 | 539,30 | 545,80 | -0,44% | 60,00 |
| 02.05.2025 | 537,50 | 554,10 | 533,90 | 548,20 | 2,79% | - |
| 30.04.2025 | 528,90 | 534,50 | 514,80 | 533,30 | 0,57% | 20,00 |
| 29.04.2025 | 524,30 | 531,10 | 519,70 | 530,30 | 1,32% | 10,00 |
| 28.04.2025 | 525,30 | 534,40 | 519,50 | 523,40 | -0,59% | - |
| 25.04.2025 | 524,10 | 531,50 | 521,40 | 526,50 | 0,36% | 20,00 |
| 24.04.2025 | 513,40 | 525,50 | 502,60 | 524,60 | 2,14% | 28,00 |
| 23.04.2025 | 502,90 | 537,90 | 496,20 | 513,60 | 3,56% | 15,00 |
| 22.04.2025 | 477,50 | 497,10 | 473,65 | 495,95 | 0,43% | 9,00 |
| 17.04.2025 | 490,55 | 503,00 | 490,50 | 493,85 | 0,50% | 25,00 |
| 16.04.2025 | 504,00 | 504,00 | 482,55 | 491,40 | -2,50% | 2,00 |
| 15.04.2025 | 501,90 | 509,10 | 499,25 | 504,00 | 0,50% | - |
| 14.04.2025 | 500,15 | 516,00 | 491,15 | 501,50 | 0,69% | 12,00 |
| 11.04.2025 | 496,15 | 503,60 | 480,75 | 498,05 | -0,40% | 2,00 |
| 10.04.2025 | 544,80 | 550,00 | 481,95 | 500,05 | -8,26% | 126,00 |
| 09.04.2025 | 466,35 | 551,30 | 459,50 | 545,10 | 13,75% | 117,00 |
| 08.04.2025 | 488,15 | 518,30 | 469,50 | 479,20 | -1,50% | 76,00 |
| 07.04.2025 | 460,05 | 500,85 | 439,20 | 486,50 | 3,02% | 225,00 |
| 04.04.2025 | 503,80 | 505,30 | 464,80 | 472,25 | -6,34% | 243,00 |
| 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 |