678,500€
1,19%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 527,60 | 533,50 | 525,60 | 526,50 | -0,32% | - |
| 27.08.2024 | 529,80 | 533,70 | 525,60 | 528,20 | -0,30% | - |
| 26.08.2024 | 530,60 | 536,80 | 526,60 | 529,80 | -0,17% | - |
| 23.08.2024 | 528,60 | 536,20 | 525,10 | 530,70 | 0,51% | - |
| 22.08.2024 | 525,40 | 533,40 | 524,40 | 528,00 | 0,53% | - |
| 21.08.2024 | 523,20 | 528,90 | 523,20 | 525,20 | 0,38% | - |
| 20.08.2024 | 529,10 | 533,10 | 520,70 | 523,20 | -0,97% | 3,00 |
| 19.08.2024 | 528,90 | 533,60 | 526,80 | 528,30 | -0,41% | - |
| 16.08.2024 | 538,50 | 542,80 | 529,20 | 530,50 | -1,39% | 52,00 |
| 15.08.2024 | 525,20 | 541,20 | 524,60 | 538,00 | 2,16% | 10,00 |
| 14.08.2024 | 519,90 | 526,60 | 518,80 | 526,60 | 1,29% | - |
| 13.08.2024 | 519,10 | 527,90 | 515,10 | 519,90 | 0,04% | - |
| 12.08.2024 | 522,00 | 524,60 | 516,30 | 519,70 | -0,44% | 40,00 |
| 09.08.2024 | 520,30 | 525,60 | 515,80 | 522,00 | 0,31% | 5,00 |
| 08.08.2024 | 469,25 | 527,70 | 468,00 | 520,40 | 11,28% | 50,00 |
| 07.08.2024 | 474,70 | 489,85 | 467,25 | 467,65 | -1,21% | - |
| 06.08.2024 | 462,40 | 481,45 | 462,30 | 473,40 | 2,36% | 36,00 |
| 05.08.2024 | 475,20 | 475,20 | 444,85 | 462,50 | -2,65% | 230,00 |
| 02.08.2024 | 495,35 | 498,10 | 465,55 | 475,10 | -3,99% | 3,00 |
| 01.08.2024 | 519,80 | 528,40 | 489,85 | 494,85 | -4,54% | - |
| 31.07.2024 | 509,70 | 525,80 | 508,60 | 518,40 | 1,49% | 9,00 |
| 30.07.2024 | 506,80 | 515,30 | 505,10 | 510,80 | 0,75% | 8,00 |
| 29.07.2024 | 510,90 | 516,50 | 506,30 | 507,00 | -0,61% | 25,00 |
| 26.07.2024 | 502,15 | 514,20 | 500,00 | 510,10 | 1,34% | 2,00 |
| 25.07.2024 | 488,30 | 510,40 | 488,00 | 503,35 | 2,85% | - |
| 24.07.2024 | 508,30 | 508,60 | 488,15 | 489,40 | -3,74% | 6,00 |
| 23.07.2024 | 507,00 | 515,20 | 505,50 | 508,40 | 0,36% | 20,00 |
| 22.07.2024 | 500,45 | 509,30 | 497,15 | 506,60 | 1,24% | 3,00 |
| 19.07.2024 | 502,75 | 506,20 | 498,40 | 500,40 | -0,32% | 23,00 |
| 18.07.2024 | 510,30 | 517,60 | 501,00 | 502,00 | -1,78% | 19,00 |
| 17.07.2024 | 521,80 | 525,90 | 509,20 | 511,10 | -2,01% | 36,00 |
| 16.07.2024 | 500,00 | 521,80 | 499,05 | 521,60 | 4,40% | 10,00 |
| 15.07.2024 | 492,55 | 502,90 | 492,55 | 499,60 | 1,23% | 50,00 |
| 12.07.2024 | 486,00 | 500,30 | 485,90 | 493,55 | 1,26% | 20,00 |
| 11.07.2024 | 482,80 | 491,40 | 479,10 | 487,40 | 0,78% | 20,00 |
| 10.07.2024 | 470,40 | 484,00 | 468,20 | 483,65 | 2,56% | 5,00 |
| 09.07.2024 | 470,10 | 473,05 | 467,45 | 471,60 | 0,32% | - |
| 08.07.2024 | 465,95 | 472,10 | 465,80 | 470,10 | 0,90% | 10,00 |