831,800€
2,19%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 817,00 | 817,00 | 814,00 | 814,00 | -0,85% | 8,00 |
| 04.02.2026 | 819,60 | 821,00 | 815,80 | 821,00 | 0,10% | 15,00 |
| 03.02.2026 | 801,60 | 823,20 | 801,60 | 820,20 | 1,81% | 40,00 |
| 02.02.2026 | 786,80 | 805,60 | 782,60 | 805,60 | 2,34% | 490,00 |
| 30.01.2026 | 786,20 | 795,40 | 786,20 | 787,20 | 1,89% | 56,00 |
| 28.01.2026 | 773,00 | 776,40 | 768,20 | 772,60 | -1,05% | 74,00 |
| 27.01.2026 | 791,80 | 791,80 | 775,00 | 780,80 | -0,54% | 259,00 |
| 26.01.2026 | 785,00 | 792,00 | 784,80 | 785,00 | -0,81% | 23,00 |
| 23.01.2026 | 799,20 | 804,80 | 791,40 | 791,40 | -1,74% | 179,00 |
| 22.01.2026 | 809,20 | 813,60 | 805,40 | 805,40 | 0,52% | 47,00 |
| 21.01.2026 | 791,00 | 802,40 | 790,40 | 801,20 | 0,75% | 64,00 |
| 20.01.2026 | 790,20 | 798,00 | 784,20 | 795,20 | -2,19% | 166,00 |
| 19.01.2026 | 813,60 | 817,20 | 806,40 | 813,00 | -0,20% | 31,00 |
| 16.01.2026 | 814,60 | 814,60 | 814,60 | 814,60 | -0,24% | 6,00 |
| 15.01.2026 | 805,80 | 816,60 | 805,80 | 816,60 | 1,90% | 113,00 |
| 14.01.2026 | 806,80 | 807,20 | 796,80 | 801,40 | -0,27% | 31,00 |
| 13.01.2026 | 796,20 | 806,00 | 789,40 | 803,60 | 1,82% | 78,00 |
| 12.01.2026 | 789,00 | 793,20 | 778,20 | 789,20 | -0,75% | 214,00 |
| 09.01.2026 | 783,20 | 795,20 | 783,20 | 795,20 | 2,13% | 10,00 |
| 08.01.2026 | 775,00 | 779,20 | 775,00 | 778,60 | -0,66% | 108,00 |
| 07.01.2026 | 791,80 | 799,00 | 782,60 | 783,80 | 0,05% | 155,00 |
| 06.01.2026 | 778,80 | 783,80 | 777,20 | 783,40 | 0,77% | 123,00 |
| 05.01.2026 | 770,00 | 784,60 | 766,00 | 777,40 | 2,78% | 427,00 |
| 02.01.2026 | 754,60 | 756,40 | 747,00 | 756,40 | -0,24% | 48,00 |
| 30.12.2025 | 759,80 | 761,20 | 758,20 | 758,20 | 0,13% | 20,00 |
| 29.12.2025 | 759,40 | 759,40 | 754,80 | 757,20 | 0,99% | 26,00 |
| 23.12.2025 | 755,40 | 755,40 | 749,80 | 749,80 | -0,45% | 85,00 |
| 22.12.2025 | 744,20 | 753,80 | 744,20 | 753,20 | 1,29% | 37,00 |
| 19.12.2025 | 744,20 | 745,80 | 743,00 | 743,60 | -0,05% | 91,00 |
| 18.12.2025 | 740,80 | 744,00 | 736,80 | 744,00 | 0,98% | 117,00 |
| 17.12.2025 | 736,80 | 736,80 | 736,80 | 736,80 | -0,94% | 7,00 |
| 16.12.2025 | 750,20 | 753,80 | 743,80 | 743,80 | -1,41% | 158,00 |
| 15.12.2025 | 758,20 | 764,60 | 747,80 | 754,40 | 0,13% | 143,00 |
| 12.12.2025 | 765,80 | 768,60 | 753,40 | 753,40 | -1,13% | 76,00 |
| 11.12.2025 | 759,80 | 767,80 | 756,00 | 762,00 | 1,22% | 140,00 |
| 10.12.2025 | 740,40 | 752,80 | 738,00 | 752,80 | 0,64% | 78,00 |
| 09.12.2025 | 759,20 | 759,20 | 748,00 | 748,00 | -1,66% | 56,00 |
| 08.12.2025 | 753,80 | 760,60 | 753,80 | 760,60 | 0,48% | 27,00 |
| 05.12.2025 | 748,40 | 757,00 | 748,40 | 757,00 | 0,96% | 32,00 |
| 04.12.2025 | 746,20 | 751,20 | 741,00 | 749,80 | 0,92% | 204,00 |
| 03.12.2025 | 738,20 | 743,00 | 736,80 | 743,00 | 1,06% | 96,00 |
| 02.12.2025 | 742,60 | 742,60 | 735,20 | 735,20 | -1,05% | 15,00 |
| 01.12.2025 | 738,80 | 743,00 | 734,80 | 743,00 | -0,51% | 190,00 |
| 28.11.2025 | 749,00 | 749,00 | 742,60 | 746,80 | 0,21% | 33,00 |
| 27.11.2025 | 740,00 | 748,60 | 740,00 | 745,20 | 0,30% | 41,00 |
| 26.11.2025 | 737,60 | 743,00 | 737,60 | 743,00 | 1,09% | 30,00 |
| 25.11.2025 | 723,60 | 735,00 | 723,60 | 735,00 | -0,73% | 13,00 |
| 24.11.2025 | 738,00 | 741,40 | 738,00 | 740,40 | 2,27% | 7,00 |
| 21.11.2025 | 708,40 | 724,00 | 708,40 | 724,00 | 0,56% | 39,00 |
| 20.11.2025 | 717,60 | 730,40 | 717,60 | 720,00 | 1,12% | 276,00 |
| 19.11.2025 | 710,40 | 714,00 | 710,40 | 712,00 | 0,42% | 85,00 |
| 18.11.2025 | 705,40 | 711,80 | 699,60 | 709,00 | -1,09% | 100,00 |
| 17.11.2025 | 715,40 | 716,80 | 714,80 | 716,80 | -0,91% | 54,00 |
| 14.11.2025 | 725,20 | 727,20 | 714,80 | 723,40 | -0,69% | 103,00 |
| 13.11.2025 | 732,80 | 734,20 | 728,40 | 728,40 | -1,46% | 133,00 |
| 12.11.2025 | 742,40 | 750,00 | 739,20 | 739,20 | 0,30% | 131,00 |
| 11.11.2025 | 724,80 | 737,00 | 724,00 | 737,00 | 1,10% | 97,00 |
| 10.11.2025 | 727,20 | 736,80 | 726,20 | 729,00 | 1,33% | 180,00 |
| 07.11.2025 | 721,00 | 728,40 | 718,80 | 719,40 | -1,80% | 122,00 |
| 06.11.2025 | 687,20 | 732,60 | 687,20 | 732,60 | 9,70% | 32,00 |
| 05.11.2025 | 672,20 | 672,20 | 667,80 | 667,80 | 0,12% | 44,00 |
| 04.11.2025 | 662,00 | 667,20 | 661,60 | 667,00 | -0,48% | 115,00 |
| 03.11.2025 | 671,60 | 675,80 | 668,20 | 670,20 | -0,24% | 348,00 |
| 31.10.2025 | 670,40 | 676,60 | 670,00 | 671,80 | -0,33% | 286,00 |
| 30.10.2025 | 666,80 | 680,00 | 666,60 | 674,00 | 0,57% | 91,00 |
| 29.10.2025 | 658,60 | 670,20 | 657,20 | 670,20 | 1,73% | 116,00 |
| 28.10.2025 | 662,60 | 667,60 | 656,20 | 658,80 | -0,93% | 32,00 |
| 27.10.2025 | 669,20 | 672,40 | 665,00 | 665,00 | 0,45% | 121,00 |
| 24.10.2025 | 658,60 | 662,00 | 658,60 | 662,00 | 2,19% | 8,00 |
| 23.10.2025 | 642,20 | 649,00 | 639,20 | 647,80 | -0,43% | 87,00 |
| 22.10.2025 | 652,80 | 654,20 | 650,60 | 650,60 | 0,03% | 72,00 |
| 21.10.2025 | 638,60 | 652,40 | 638,60 | 650,40 | 2,62% | 175,00 |
| 20.10.2025 | 631,40 | 636,80 | 631,40 | 633,80 | 1,34% | 118,00 |
| 17.10.2025 | 623,40 | 626,60 | 610,20 | 625,40 | -0,67% | 411,00 |
| 16.10.2025 | 634,40 | 634,60 | 623,20 | 629,60 | -1,01% | 53,00 |
| 15.10.2025 | 636,60 | 640,00 | 636,00 | 636,00 | 0,66% | 100,00 |
| 14.10.2025 | 627,00 | 631,80 | 625,80 | 631,80 | -0,28% | 118,00 |
| 13.10.2025 | 632,40 | 635,40 | 632,40 | 633,60 | 1,15% | 32,00 |
| 10.10.2025 | 641,40 | 641,40 | 626,40 | 626,40 | -1,69% | 19,00 |
| 09.10.2025 | 643,80 | 654,00 | 637,20 | 637,20 | -2,84% | 218,00 |
| 08.10.2025 | 651,80 | 655,80 | 647,40 | 655,80 | 2,44% | 28,00 |
| 07.10.2025 | 656,20 | 656,20 | 640,20 | 640,20 | -2,85% | 12,00 |
| 06.10.2025 | 656,40 | 660,20 | 655,00 | 659,00 | 1,29% | 73,00 |
| 03.10.2025 | 653,20 | 653,20 | 650,60 | 650,60 | 0,46% | 9,00 |
| 02.10.2025 | 646,20 | 647,80 | 646,20 | 647,60 | 0,56% | 28,00 |
| 01.10.2025 | 640,60 | 646,40 | 636,00 | 644,00 | 0,34% | 123,00 |
| 30.09.2025 | 639,20 | 644,40 | 627,60 | 641,80 | 0,12% | 289,00 |
| 29.09.2025 | 641,20 | 642,00 | 641,00 | 641,00 | -0,77% | 49,00 |
| 26.09.2025 | 639,00 | 646,80 | 639,00 | 646,00 | 1,06% | 61,00 |
| 25.09.2025 | 639,20 | 641,40 | 633,40 | 639,20 | -0,68% | 55,00 |
| 24.09.2025 | 651,60 | 651,80 | 643,60 | 643,60 | -0,95% | 248,00 |
| 23.09.2025 | 647,20 | 650,00 | 647,20 | 649,80 | 1,06% | 53,00 |
| 22.09.2025 | 645,20 | 645,20 | 637,60 | 643,00 | 0,82% | 107,00 |
| 19.09.2025 | 644,80 | 644,80 | 635,20 | 637,80 | -0,56% | 58,00 |
| 18.09.2025 | 632,20 | 641,40 | 628,00 | 641,40 | 1,97% | 91,00 |
| 17.09.2025 | 623,00 | 629,00 | 620,60 | 629,00 | -0,91% | 23,00 |
| 16.09.2025 | 637,00 | 637,00 | 634,80 | 634,80 | -1,89% | 41,00 |
| 15.09.2025 | 646,00 | 653,40 | 644,60 | 647,00 | -0,68% | 163,00 |
| 12.09.2025 | 661,00 | 661,00 | 651,40 | 651,40 | 1,78% | 24,00 |
| 05.09.2025 | 649,80 | 649,80 | 638,40 | 640,00 | -0,99% | 122,00 |