649,800€
-0,12%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 649,20 | 654,30 | 646,30 | 649,80 | -0,12% | 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% | - |
| 07.11.2024 | 609,10 | 665,60 | 609,10 | 639,10 | -3,11% | 11,00 |
| 06.11.2024 | 607,30 | 660,90 | 607,30 | 659,60 | 10,30% | 50,00 |
| 05.11.2024 | 586,50 | 598,60 | 584,70 | 598,00 | 1,89% | 1,00 |
| 04.11.2024 | 583,70 | 588,50 | 579,70 | 586,90 | 0,17% | 4,00 |
| 01.11.2024 | 582,70 | 590,80 | 578,30 | 585,90 | 0,24% | 4,00 |
| 31.10.2024 | 575,20 | 584,90 | 554,40 | 584,50 | 1,65% | 20,00 |
| 30.10.2024 | 578,00 | 580,10 | 573,70 | 575,00 | -0,43% | 2,00 |
| 29.10.2024 | 576,80 | 579,10 | 568,90 | 577,50 | 0,09% | 5,00 |
| 28.10.2024 | 576,40 | 580,30 | 575,70 | 577,00 | 0,38% | - |
| 25.10.2024 | 576,40 | 580,70 | 571,30 | 574,80 | -0,42% | - |
| 24.10.2024 | 584,00 | 585,70 | 575,50 | 577,20 | -1,22% | 5,00 |
| 23.10.2024 | 582,70 | 586,20 | 577,90 | 584,30 | 0,03% | 3,00 |
| 22.10.2024 | 591,10 | 591,60 | 582,70 | 584,10 | -1,12% | - |
| 21.10.2024 | 589,30 | 593,70 | 585,90 | 590,70 | 0,82% | 23,00 |
| 18.10.2024 | 590,80 | 592,20 | 583,60 | 585,90 | -0,71% | 7,00 |
| 17.10.2024 | 586,90 | 593,50 | 585,10 | 590,10 | 0,51% | - |
| 16.10.2024 | 585,90 | 589,90 | 584,80 | 587,10 | 0,20% | - |
| 15.10.2024 | 589,90 | 594,90 | 585,70 | 585,90 | -0,76% | 67,00 |
| 14.10.2024 | 582,00 | 592,40 | 581,40 | 590,40 | 1,36% | 38,00 |
| 11.10.2024 | 577,40 | 584,50 | 576,00 | 582,50 | 0,80% | 110,00 |
| 10.10.2024 | 578,40 | 581,00 | 572,70 | 577,90 | -0,16% | - |
| 09.10.2024 | 571,40 | 579,30 | 569,90 | 578,80 | 1,15% | 22,00 |
| 08.10.2024 | 573,80 | 577,40 | 570,40 | 572,20 | -0,24% | - |
| 07.10.2024 | 574,40 | 581,90 | 570,40 | 573,60 | -0,14% | 4,00 |
| 04.10.2024 | 567,90 | 578,10 | 565,90 | 574,40 | 1,14% | 2,00 |
| 03.10.2024 | 568,20 | 573,10 | 563,20 | 567,90 | 0,02% | 9,00 |
| 02.10.2024 | 569,40 | 573,20 | 560,60 | 567,80 | -0,33% | 5,00 |
| 01.10.2024 | 567,40 | 574,70 | 565,10 | 569,70 | 0,42% | 10,00 |
| 30.09.2024 | 566,50 | 567,50 | 555,40 | 567,30 | 0,11% | - |
| 27.09.2024 | 568,50 | 572,20 | 563,00 | 566,70 | -0,37% | - |
| 26.09.2024 | 558,60 | 572,00 | 557,90 | 568,80 | 1,84% | 50,00 |
| 25.09.2024 | 559,30 | 561,90 | 554,30 | 558,50 | -0,18% | - |
| 24.09.2024 | 556,90 | 561,30 | 554,30 | 559,50 | 0,48% | 5,00 |
| 23.09.2024 | 558,30 | 563,00 | 554,30 | 556,80 | -0,34% | 2,00 |
| 20.09.2024 | 560,90 | 573,40 | 554,60 | 558,70 | -0,53% | 10,00 |
| 19.09.2024 | 551,60 | 561,80 | 550,30 | 561,70 | 2,84% | - |
| 18.09.2024 | 544,60 | 555,50 | 543,10 | 546,20 | 0,26% | - |
| 17.09.2024 | 536,10 | 546,60 | 534,40 | 544,80 | 1,62% | - |
| 16.09.2024 | 534,00 | 537,20 | 529,80 | 536,10 | 0,36% | 18,00 |
| 13.09.2024 | 530,10 | 540,80 | 529,80 | 534,20 | 0,79% | 60,00 |
| 12.09.2024 | 530,80 | 534,20 | 527,10 | 530,00 | -0,21% | 25,00 |
| 11.09.2024 | 527,40 | 531,70 | 518,70 | 531,10 | 0,70% | - |
| 10.09.2024 | 525,80 | 530,00 | 522,40 | 527,40 | 0,30% | - |
| 09.09.2024 | 515,00 | 528,60 | 515,00 | 525,80 | 2,02% | - |
| 06.09.2024 | 517,70 | 527,40 | 514,00 | 515,40 | -0,37% | - |
| 05.09.2024 | 520,60 | 521,60 | 512,10 | 517,30 | -0,79% | 2,00 |
| 04.09.2024 | 521,00 | 525,10 | 516,80 | 521,40 | 0,23% | - |
| 03.09.2024 | 544,90 | 547,40 | 518,00 | 520,20 | -4,53% | 2,00 |
| 02.09.2024 | 542,70 | 548,00 | 539,40 | 544,90 | 0,22% | 36,00 |
| 30.08.2024 | 533,70 | 543,80 | 532,90 | 543,70 | 1,93% | - |
| 29.08.2024 | 528,80 | 540,90 | 525,40 | 533,40 | 1,31% | 5,00 |