677,400€
0,68%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 683,00 | 683,00 | 671,20 | 677,40 | 0,77% | 214,00 |
| 21.11.2024 | 657,00 | 672,20 | 657,00 | 672,20 | 3,00% | 51,00 |
| 20.11.2024 | 650,60 | 656,20 | 650,60 | 652,60 | -0,15% | 41,00 |
| 19.11.2024 | 653,60 | 653,60 | 653,60 | 653,60 | -0,79% | - |
| 18.11.2024 | 661,60 | 662,00 | 657,00 | 658,80 | -0,75% | 73,00 |
| 15.11.2024 | 666,00 | 666,00 | 663,80 | 663,80 | 0,18% | 34,00 |
| 14.11.2024 | 673,80 | 673,80 | 662,60 | 662,60 | -1,07% | 27,00 |
| 13.11.2024 | 659,20 | 669,80 | 657,20 | 669,80 | 1,06% | 146,00 |
| 12.11.2024 | 667,80 | 668,80 | 662,20 | 662,80 | -0,51% | 146,00 |
| 11.11.2024 | 651,40 | 666,20 | 651,40 | 666,20 | 3,10% | 39,00 |
| 08.11.2024 | 637,80 | 646,60 | 637,80 | 646,20 | 0,53% | 304,00 |
| 07.11.2024 | 665,20 | 665,20 | 639,80 | 642,80 | -1,38% | 91,00 |
| 06.11.2024 | 624,20 | 653,00 | 624,20 | 651,80 | 9,92% | 288,00 |
| 05.11.2024 | 591,20 | 593,00 | 591,20 | 593,00 | 1,40% | 2,00 |
| 04.11.2024 | 588,40 | 588,40 | 584,80 | 584,80 | -0,37% | 3,00 |
| 01.11.2024 | 587,00 | 587,00 | 587,00 | 587,00 | 1,14% | 2,00 |
| 31.10.2024 | 574,00 | 580,40 | 558,60 | 580,40 | 0,66% | 135,00 |
| 30.10.2024 | 578,40 | 578,40 | 575,60 | 576,60 | 0,17% | 32,00 |
| 29.10.2024 | 579,00 | 579,00 | 571,00 | 575,60 | -0,62% | 99,00 |
| 28.10.2024 | 575,40 | 579,20 | 575,40 | 579,20 | 0,77% | 37,00 |
| 25.10.2024 | 579,80 | 580,00 | 574,60 | 574,80 | -0,83% | 237,00 |
| 24.10.2024 | 579,60 | 582,20 | 578,40 | 579,60 | -0,24% | 25,00 |
| 23.10.2024 | 583,20 | 585,00 | 577,80 | 581,00 | -1,06% | 62,00 |
| 22.10.2024 | 589,40 | 589,60 | 587,00 | 587,20 | -0,44% | 85,00 |
| 21.10.2024 | 590,80 | 591,60 | 589,20 | 589,80 | 0,41% | 317,00 |
| 18.10.2024 | 593,20 | 593,80 | 587,40 | 587,40 | -0,03% | 35,00 |
| 17.10.2024 | 589,20 | 589,20 | 587,60 | 587,60 | -0,07% | 25,00 |
| 16.10.2024 | 585,60 | 588,00 | 585,60 | 588,00 | -0,17% | 22,00 |
| 15.10.2024 | 596,60 | 596,80 | 588,60 | 589,00 | -0,24% | 339,00 |
| 14.10.2024 | 576,80 | 590,40 | 576,80 | 590,40 | 1,17% | 49,00 |
| 11.10.2024 | 576,00 | 583,60 | 576,00 | 583,60 | 1,00% | 6,00 |
| 10.10.2024 | 581,80 | 582,60 | 574,20 | 577,80 | 0,10% | 31,00 |
| 09.10.2024 | 577,20 | 577,20 | 573,20 | 577,20 | 0,70% | 25,00 |
| 08.10.2024 | 570,20 | 577,80 | 570,20 | 573,20 | -0,38% | 61,00 |
| 07.10.2024 | 579,80 | 579,80 | 575,40 | 575,40 | 1,09% | 5,00 |
| 04.10.2024 | 566,60 | 575,00 | 566,60 | 569,20 | 0,39% | 60,00 |
| 03.10.2024 | 567,00 | 567,00 | 567,00 | 567,00 | -0,80% | - |
| 02.10.2024 | 564,20 | 571,80 | 564,20 | 571,60 | 0,14% | 73,00 |
| 01.10.2024 | 568,60 | 570,80 | 568,00 | 570,80 | 1,60% | 30,00 |
| 30.09.2024 | 561,20 | 561,80 | 559,40 | 561,80 | -1,09% | 25,00 |
| 27.09.2024 | 568,00 | 568,00 | 568,00 | 568,00 | 0,28% | 4,00 |
| 26.09.2024 | 564,60 | 568,00 | 564,60 | 566,40 | 0,93% | 26,00 |
| 25.09.2024 | 553,20 | 561,20 | 553,20 | 561,20 | 0,57% | 4,00 |
| 24.09.2024 | 560,60 | 561,40 | 556,40 | 558,00 | 0,36% | 12,00 |
| 23.09.2024 | 559,60 | 559,60 | 556,00 | 556,00 | -0,61% | 15,00 |
| 20.09.2024 | 568,00 | 568,00 | 557,40 | 559,40 | 0,36% | 16,00 |
| 19.09.2024 | 550,80 | 559,40 | 550,80 | 557,40 | 2,05% | 164,00 |
| 18.09.2024 | 546,20 | 546,20 | 546,20 | 546,20 | 0,40% | - |
| 17.09.2024 | 545,60 | 545,60 | 543,20 | 544,00 | 2,37% | 237,00 |
| 16.09.2024 | 539,00 | 540,60 | 531,40 | 531,40 | -0,67% | 66,00 |
| 13.09.2024 | 537,20 | 537,20 | 534,00 | 535,00 | 0,94% | 40,00 |
| 12.09.2024 | 525,80 | 530,00 | 525,20 | 530,00 | 1,77% | 18,00 |
| 11.09.2024 | 521,00 | 521,00 | 520,80 | 520,80 | -1,14% | 4,00 |
| 10.09.2024 | 522,60 | 529,00 | 522,60 | 526,80 | 0,19% | 78,00 |
| 09.09.2024 | 523,20 | 528,40 | 522,00 | 525,80 | 0,88% | 32,00 |
| 06.09.2024 | 523,40 | 523,40 | 520,80 | 521,20 | 1,48% | 38,00 |
| 05.09.2024 | 517,60 | 517,60 | 513,60 | 513,60 | -0,73% | 11,00 |
| 04.09.2024 | 512,80 | 517,40 | 512,80 | 517,40 | -1,78% | 22,00 |
| 03.09.2024 | 547,20 | 548,40 | 519,00 | 526,80 | -2,73% | 72,00 |
| 02.09.2024 | 545,60 | 546,00 | 541,60 | 541,60 | 1,27% | 55,00 |
| 30.08.2024 | 532,00 | 534,80 | 532,00 | 534,80 | -0,71% | 8,00 |
| 29.08.2024 | 536,80 | 538,60 | 532,40 | 538,60 | 1,97% | 91,00 |
| 28.08.2024 | 533,20 | 533,20 | 528,20 | 528,20 | -0,08% | 82,00 |
| 27.08.2024 | 528,60 | 528,60 | 528,60 | 528,60 | -0,04% | - |
| 26.08.2024 | 528,80 | 528,80 | 528,80 | 528,80 | -0,23% | - |
| 23.08.2024 | 530,60 | 532,40 | 526,40 | 530,00 | -0,08% | 147,00 |
| 22.08.2024 | 531,00 | 531,00 | 530,40 | 530,40 | 0,80% | 10,00 |
| 21.08.2024 | 525,40 | 526,20 | 525,40 | 526,20 | 0,53% | 3,00 |
| 20.08.2024 | 532,80 | 533,00 | 522,60 | 523,40 | -1,65% | 82,00 |
| 19.08.2024 | 529,00 | 532,20 | 529,00 | 532,20 | -0,15% | 71,00 |
| 16.08.2024 | 540,40 | 540,40 | 533,00 | 533,00 | -0,71% | 29,00 |
| 15.08.2024 | 536,80 | 536,80 | 536,80 | 536,80 | 2,25% | - |
| 14.08.2024 | 523,20 | 525,00 | 523,00 | 525,00 | 1,51% | 25,00 |
| 13.08.2024 | 524,40 | 524,40 | 515,60 | 517,20 | -0,46% | 352,00 |
| 12.08.2024 | 519,60 | 519,60 | 519,60 | 519,60 | -0,04% | - |
| 09.08.2024 | 519,80 | 519,80 | 519,80 | 519,80 | 0,31% | - |
| 08.08.2024 | 473,00 | 524,80 | 473,00 | 518,20 | 8,05% | 69,00 |
| 07.08.2024 | 481,00 | 484,00 | 479,60 | 479,60 | 3,38% | 188,00 |
| 05.08.2024 | 467,30 | 467,30 | 450,50 | 463,90 | -1,65% | 347,00 |
| 02.08.2024 | 494,70 | 494,70 | 471,70 | 471,70 | -4,99% | 285,00 |
| 01.08.2024 | 528,60 | 531,60 | 496,50 | 496,50 | -4,37% | 427,00 |
| 31.07.2024 | 508,40 | 519,40 | 508,40 | 519,20 | 2,12% | 13,00 |
| 30.07.2024 | 510,00 | 513,40 | 508,40 | 508,40 | 0,04% | 37,00 |
| 29.07.2024 | 517,40 | 517,60 | 508,20 | 508,20 | -0,55% | 59,00 |
| 26.07.2024 | 507,20 | 511,00 | 507,20 | 511,00 | 1,43% | 29,00 |
| 25.07.2024 | 489,80 | 503,80 | 487,60 | 503,80 | -2,10% | 46,00 |
| 23.07.2024 | 507,20 | 515,00 | 505,20 | 514,60 | 2,51% | 36,00 |
| 22.07.2024 | 502,20 | 503,00 | 502,00 | 502,00 | 0,12% | 46,00 |
| 19.07.2024 | 505,20 | 505,20 | 500,80 | 501,40 | -1,61% | 69,00 |
| 18.07.2024 | 512,80 | 515,20 | 507,80 | 509,60 | -1,51% | 72,00 |
| 17.07.2024 | 524,00 | 524,00 | 516,80 | 517,40 | -0,04% | 200,00 |
| 16.07.2024 | 505,40 | 521,40 | 505,40 | 517,60 | 3,35% | 182,00 |
| 15.07.2024 | 500,80 | 500,80 | 500,80 | 500,80 | 0,50% | - |
| 12.07.2024 | 489,00 | 499,10 | 489,00 | 498,30 | 1,59% | 107,00 |
| 11.07.2024 | 486,50 | 490,50 | 486,50 | 490,50 | 3,18% | 27,00 |
| 10.07.2024 | 470,90 | 475,40 | 470,40 | 475,40 | 1,15% | 77,00 |
| 09.07.2024 | 473,20 | 474,30 | 469,90 | 470,00 | 0,49% | 51,00 |
| 08.07.2024 | 470,20 | 472,00 | 466,90 | 467,70 | 0,91% | 117,00 |
| 05.07.2024 | 474,80 | 479,90 | 463,50 | 463,50 | -2,85% | 233,00 |
| 04.07.2024 | 477,10 | 477,10 | 477,10 | 477,10 | 0,40% | - |