589,200€
1,17%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 576,60 | 589,20 | 576,60 | 589,20 | 1,17% | 46,00 |
| 05.06.2025 | 581,80 | 584,60 | 581,80 | 582,40 | -0,34% | 31,00 |
| 04.06.2025 | 585,60 | 585,60 | 584,40 | 584,40 | -0,24% | 9,00 |
| 03.06.2025 | 584,80 | 585,80 | 584,80 | 585,80 | 2,13% | 29,00 |
| 02.06.2025 | 576,00 | 580,40 | 570,20 | 573,60 | -1,85% | 112,00 |
| 30.05.2025 | 588,00 | 588,40 | 584,40 | 584,40 | -0,14% | 24,00 |
| 29.05.2025 | 595,60 | 595,60 | 585,20 | 585,20 | -1,08% | 33,00 |
| 28.05.2025 | 593,80 | 596,60 | 591,60 | 591,60 | 0,17% | 108,00 |
| 27.05.2025 | 590,00 | 590,60 | 581,80 | 590,60 | 1,06% | 113,00 |
| 26.05.2025 | 580,40 | 584,40 | 580,40 | 584,40 | 1,18% | 16,00 |
| 23.05.2025 | 567,40 | 577,60 | 567,40 | 577,60 | -0,93% | 32,00 |
| 22.05.2025 | 583,60 | 587,40 | 577,40 | 583,00 | -1,75% | 117,00 |
| 21.05.2025 | 590,60 | 594,40 | 590,40 | 593,40 | -1,98% | 110,00 |
| 20.05.2025 | 606,80 | 606,80 | 602,80 | 605,40 | 0,56% | 11,00 |
| 19.05.2025 | 601,60 | 603,60 | 601,60 | 602,00 | -0,76% | 46,00 |
| 16.05.2025 | 603,00 | 606,60 | 603,00 | 606,60 | 1,03% | 46,00 |
| 15.05.2025 | 598,80 | 602,40 | 597,60 | 600,40 | -0,63% | 137,00 |
| 14.05.2025 | 608,20 | 608,20 | 601,00 | 604,20 | -0,82% | 65,00 |
| 13.05.2025 | 599,40 | 609,20 | 597,60 | 609,20 | 1,13% | 89,00 |
| 12.05.2025 | 612,80 | 615,60 | 602,40 | 602,40 | 5,20% | 132,00 |
| 09.05.2025 | 568,80 | 575,60 | 568,80 | 572,60 | 0,17% | 215,00 |
| 08.05.2025 | 571,60 | 571,60 | 571,60 | 571,60 | 4,19% | 17,00 |
| 07.05.2025 | 546,00 | 549,60 | 546,00 | 548,60 | 0,59% | 7,00 |
| 06.05.2025 | 539,40 | 545,40 | 536,80 | 545,40 | -0,91% | 25,00 |
| 05.05.2025 | 542,60 | 550,40 | 538,80 | 550,40 | 0,51% | 61,00 |
| 02.05.2025 | 539,60 | 553,20 | 537,60 | 547,60 | 3,91% | 60,00 |
| 30.04.2025 | 533,60 | 533,60 | 516,60 | 527,00 | 0,50% | 121,00 |
| 29.04.2025 | 523,20 | 529,40 | 523,20 | 524,40 | -0,11% | 79,00 |
| 28.04.2025 | 530,00 | 531,20 | 525,00 | 525,00 | -0,15% | 42,00 |
| 25.04.2025 | 526,80 | 528,60 | 524,20 | 525,80 | 1,23% | 100,00 |
| 24.04.2025 | 511,60 | 519,40 | 507,20 | 519,40 | -0,23% | 189,00 |
| 23.04.2025 | 509,40 | 520,60 | 509,40 | 520,60 | 6,22% | 83,00 |
| 22.04.2025 | 481,80 | 492,00 | 480,00 | 490,10 | -1,37% | 218,00 |
| 17.04.2025 | 493,30 | 499,10 | 492,30 | 496,90 | -0,06% | 259,00 |
| 16.04.2025 | 496,10 | 497,90 | 493,20 | 497,20 | -1,97% | 65,00 |
| 15.04.2025 | 502,20 | 507,20 | 502,20 | 507,20 | 2,09% | 10,00 |
| 14.04.2025 | 515,60 | 515,60 | 496,50 | 496,80 | 2,18% | 211,00 |
| 11.04.2025 | 495,10 | 498,70 | 486,20 | 486,20 | -2,05% | 238,00 |
| 10.04.2025 | 542,00 | 542,00 | 496,40 | 496,40 | 5,84% | 288,00 |
| 09.04.2025 | 463,60 | 486,60 | 463,40 | 469,00 | -6,57% | 163,00 |
| 08.04.2025 | 496,90 | 516,40 | 495,00 | 502,00 | 1,58% | 171,00 |
| 07.04.2025 | 446,10 | 494,20 | 444,40 | 494,20 | 3,63% | 262,00 |
| 04.04.2025 | 504,80 | 504,80 | 468,30 | 476,90 | -6,42% | 331,00 |
| 03.04.2025 | 564,00 | 566,40 | 505,20 | 509,60 | -10,63% | 430,00 |
| 02.04.2025 | 569,40 | 570,20 | 554,40 | 570,20 | 0,88% | 125,00 |
| 01.04.2025 | 564,80 | 571,60 | 556,80 | 565,20 | 2,54% | 107,00 |
| 31.03.2025 | 553,40 | 555,40 | 539,20 | 551,20 | -1,08% | 214,00 |
| 28.03.2025 | 574,40 | 582,60 | 557,20 | 557,20 | -4,46% | 78,00 |
| 27.03.2025 | 594,80 | 594,80 | 578,40 | 583,20 | -2,34% | 119,00 |
| 26.03.2025 | 605,80 | 606,60 | 595,80 | 597,20 | 0,20% | 217,00 |
| 25.03.2025 | 595,80 | 601,20 | 590,20 | 596,00 | 0,34% | 63,00 |
| 24.03.2025 | 594,00 | 594,00 | 594,00 | 594,00 | 3,99% | 1,00 |
| 21.03.2025 | 571,40 | 573,60 | 571,20 | 571,20 | -1,07% | 20,00 |
| 20.03.2025 | 578,80 | 581,00 | 577,40 | 577,40 | 0,42% | 49,00 |
| 19.03.2025 | 568,60 | 575,80 | 565,80 | 575,00 | 2,35% | 121,00 |
| 18.03.2025 | 567,00 | 570,20 | 559,20 | 561,80 | -0,35% | 118,00 |
| 17.03.2025 | 552,00 | 563,80 | 551,40 | 563,80 | 1,81% | 125,00 |
| 14.03.2025 | 552,00 | 553,80 | 548,20 | 553,80 | -0,75% | 81,00 |
| 13.03.2025 | 564,80 | 566,60 | 554,60 | 558,00 | -1,41% | 171,00 |
| 12.03.2025 | 560,20 | 569,80 | 560,20 | 566,00 | 1,51% | 197,00 |
| 11.03.2025 | 554,40 | 559,00 | 550,00 | 557,60 | -1,59% | 202,00 |
| 10.03.2025 | 584,00 | 584,00 | 563,60 | 566,60 | -1,15% | 190,00 |
| 07.03.2025 | 584,00 | 585,40 | 573,20 | 573,20 | -2,91% | 295,00 |
| 06.03.2025 | 586,60 | 594,20 | 580,00 | 590,40 | 1,37% | 212,00 |
| 05.03.2025 | 586,80 | 591,60 | 581,80 | 582,40 | -0,17% | 234,00 |
| 04.03.2025 | 624,40 | 624,40 | 582,00 | 583,40 | -7,46% | 490,00 |
| 03.03.2025 | 651,20 | 651,20 | 625,40 | 630,40 | -0,35% | 106,00 |
| 28.02.2025 | 633,00 | 635,00 | 630,60 | 632,60 | -1,28% | 30,00 |
| 27.02.2025 | 635,80 | 642,40 | 635,60 | 640,80 | 0,79% | 33,00 |
| 26.02.2025 | 625,00 | 635,80 | 623,40 | 635,80 | 2,32% | 185,00 |
| 25.02.2025 | 631,80 | 631,80 | 616,20 | 621,40 | -2,17% | 103,00 |
| 24.02.2025 | 639,60 | 641,60 | 628,60 | 635,20 | -2,76% | 340,00 |
| 21.02.2025 | 667,80 | 668,20 | 653,20 | 653,20 | -0,94% | 166,00 |
| 20.02.2025 | 676,20 | 676,60 | 659,40 | 659,40 | -0,96% | 138,00 |
| 19.02.2025 | 665,00 | 668,00 | 665,00 | 665,80 | -0,63% | 20,00 |
| 18.02.2025 | 674,20 | 676,00 | 670,00 | 670,00 | -0,24% | 66,00 |
| 17.02.2025 | 668,20 | 674,00 | 664,80 | 671,60 | 0,81% | 279,00 |
| 14.02.2025 | 670,00 | 671,00 | 665,00 | 666,20 | 1,18% | 562,00 |
| 13.02.2025 | 662,00 | 662,00 | 655,20 | 658,40 | 1,14% | 163,00 |
| 12.02.2025 | 663,40 | 663,40 | 650,00 | 651,00 | -0,52% | 124,00 |
| 11.02.2025 | 656,00 | 657,60 | 652,20 | 654,40 | -0,40% | 550,00 |
| 10.02.2025 | 672,20 | 675,80 | 657,00 | 657,00 | -1,47% | 194,00 |
| 07.02.2025 | 663,60 | 669,00 | 663,60 | 666,80 | -0,92% | 184,00 |
| 06.02.2025 | 673,00 | 673,00 | 673,00 | 673,00 | 1,91% | 3,00 |
| 05.02.2025 | 665,20 | 670,00 | 659,80 | 660,40 | -3,84% | 336,00 |
| 04.02.2025 | 680,00 | 686,80 | 677,20 | 686,80 | 0,09% | 137,00 |
| 03.02.2025 | 680,20 | 688,00 | 671,00 | 686,20 | -0,35% | 702,00 |
| 31.01.2025 | 691,40 | 691,40 | 677,80 | 688,60 | 1,74% | 487,00 |
| 30.01.2025 | 649,00 | 676,80 | 637,40 | 676,80 | 5,72% | 269,00 |
| 29.01.2025 | 636,00 | 644,00 | 636,00 | 640,20 | 1,52% | 25,00 |
| 28.01.2025 | 634,40 | 643,00 | 630,60 | 630,60 | 0,38% | 192,00 |
| 27.01.2025 | 645,20 | 646,00 | 628,20 | 628,20 | -2,51% | 294,00 |
| 24.01.2025 | 652,20 | 652,40 | 644,00 | 644,40 | -0,98% | 409,00 |
| 23.01.2025 | 652,80 | 652,80 | 644,80 | 650,80 | 0,28% | 32,00 |
| 22.01.2025 | 653,80 | 653,80 | 648,00 | 649,00 | -0,28% | 19,00 |
| 21.01.2025 | 654,80 | 657,80 | 649,20 | 650,80 | 1,66% | 68,00 |
| 20.01.2025 | 639,60 | 640,20 | 639,60 | 640,20 | -1,66% | 23,00 |
| 17.01.2025 | 645,00 | 651,00 | 641,60 | 651,00 | 1,81% | 14,00 |
| 16.01.2025 | 639,60 | 644,40 | 637,00 | 639,40 | -0,09% | 152,00 |
| 15.01.2025 | 623,80 | 640,00 | 623,80 | 640,00 | 1,75% | 77,00 |