556,700$
-11,49%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 576,10 | 584,02 | 553,40 | 556,70 | -11,49% | 1.784.963,00 |
| 02.04.2025 | 599,27 | 630,76 | 595,19 | 628,98 | 3,14% | 777.253,00 |
| 01.04.2025 | 606,15 | 613,99 | 598,24 | 609,86 | 0,33% | 677.545,00 |
| 31.03.2025 | 590,90 | 611,99 | 580,99 | 607,85 | 1,07% | 834.334,00 |
| 28.03.2025 | 625,18 | 625,22 | 597,29 | 601,43 | -3,96% | 811.489,00 |
| 27.03.2025 | 630,49 | 633,19 | 621,25 | 626,26 | -1,76% | 625.949,00 |
| 26.03.2025 | 651,02 | 656,89 | 631,89 | 637,51 | -2,13% | 951.006,00 |
| 25.03.2025 | 644,10 | 652,39 | 643,16 | 651,36 | 1,37% | 895.533,00 |
| 24.03.2025 | 632,55 | 644,80 | 632,55 | 642,58 | 3,29% | 892.626,00 |
| 21.03.2025 | 614,83 | 628,14 | 611,72 | 622,10 | -0,42% | 811.560,00 |
| 20.03.2025 | 626,07 | 631,20 | 620,72 | 624,72 | -0,84% | 692.175,00 |
| 19.03.2025 | 616,31 | 635,26 | 616,31 | 630,01 | 2,21% | 814.219,00 |
| 18.03.2025 | 622,08 | 622,08 | 609,08 | 616,40 | -0,83% | 733.067,00 |
| 17.03.2025 | 604,79 | 624,92 | 604,56 | 621,58 | 2,25% | 820.063,00 |
| 14.03.2025 | 603,24 | 608,76 | 594,00 | 607,88 | 2,74% | 929.518,00 |
| 13.03.2025 | 617,10 | 617,10 | 590,50 | 591,65 | -3,50% | 1.471.459,00 |
| 12.03.2025 | 624,41 | 624,41 | 609,47 | 613,14 | 0,32% | 772.648,00 |
| 11.03.2025 | 604,91 | 619,09 | 599,34 | 611,19 | 0,76% | 811.603,00 |
| 10.03.2025 | 619,33 | 621,54 | 600,30 | 606,60 | -4,43% | 1.373.523,00 |
| 07.03.2025 | 627,81 | 639,69 | 618,60 | 634,75 | 0,61% | 1.188.140,00 |
| 06.03.2025 | 633,00 | 643,22 | 624,75 | 630,93 | -1,42% | 984.858,00 |
| 05.03.2025 | 628,22 | 641,29 | 626,56 | 640,05 | 2,42% | 1.239.130,00 |
| 04.03.2025 | 650,45 | 650,45 | 613,05 | 624,90 | -3,94% | 2.098.739,00 |
| 03.03.2025 | 674,93 | 678,02 | 645,97 | 650,56 | -2,69% | 1.126.235,00 |
| 28.02.2025 | 656,72 | 670,36 | 651,94 | 668,51 | 2,06% | 1.184.785,00 |
| 27.02.2025 | 661,82 | 675,22 | 654,36 | 655,00 | -0,85% | 539.730,00 |
| 26.02.2025 | 662,13 | 674,52 | 660,00 | 660,59 | 0,52% | 499.850,00 |
| 25.02.2025 | 659,60 | 662,72 | 646,53 | 657,17 | -0,29% | 711.055,00 |
| 24.02.2025 | 669,75 | 672,29 | 655,31 | 659,08 | -1,18% | 642.285,00 |
| 21.02.2025 | 695,50 | 698,37 | 662,55 | 666,97 | -4,10% | 846.027,00 |
| 20.02.2025 | 707,82 | 707,82 | 684,20 | 695,46 | -0,87% | 575.975,00 |
| 19.02.2025 | 690,96 | 702,81 | 684,00 | 701,55 | 0,88% | 642.063,00 |
| 18.02.2025 | 705,87 | 706,06 | 693,51 | 695,46 | -0,68% | 758.757,00 |
| 14.02.2025 | 696,42 | 703,12 | 693,52 | 700,25 | 0,93% | 1.034.346,00 |
| 13.02.2025 | 682,00 | 695,73 | 679,57 | 693,82 | 2,27% | 796.081,00 |
| 12.02.2025 | 673,43 | 679,84 | 670,84 | 678,42 | -0,38% | 454.776,00 |
| 11.02.2025 | 677,30 | 681,69 | 671,30 | 681,01 | 0,05% | 515.439,00 |
| 10.02.2025 | 690,60 | 690,60 | 675,57 | 680,66 | -0,48% | 539.102,00 |
| 07.02.2025 | 693,50 | 694,63 | 681,62 | 683,94 | -1,11% | 475.615,00 |
| 06.02.2025 | 692,00 | 696,50 | 686,01 | 691,60 | 0,40% | 446.122,00 |
| 05.02.2025 | 693,66 | 694,87 | 685,00 | 688,87 | -0,12% | 505.599,00 |
| 04.02.2025 | 703,97 | 713,69 | 689,34 | 689,70 | -0,87% | 525.560,00 |
| 03.02.2025 | 695,64 | 707,77 | 685,83 | 695,77 | -1,60% | 836.830,00 |
| 31.01.2025 | 708,05 | 718,44 | 699,39 | 707,05 | 0,45% | 1.181.038,00 |
| 30.01.2025 | 684,80 | 708,52 | 684,80 | 703,89 | 5,72% | 1.111.698,00 |
| 29.01.2025 | 667,20 | 672,17 | 662,34 | 665,81 | -0,06% | 859.681,00 |
| 28.01.2025 | 666,67 | 666,92 | 657,30 | 666,23 | 0,52% | 758.040,00 |
| 27.01.2025 | 669,14 | 672,00 | 655,60 | 662,77 | -2,44% | 689.638,00 |
| 24.01.2025 | 680,00 | 682,00 | 675,05 | 679,34 | -0,11% | 450.527,00 |
| 23.01.2025 | 675,00 | 681,04 | 671,64 | 680,09 | 0,83% | 471.103,00 |
| 22.01.2025 | 679,81 | 682,03 | 673,13 | 674,49 | -0,58% | 496.421,00 |
| 21.01.2025 | 680,00 | 680,00 | 673,00 | 678,42 | 1,34% | 560.939,00 |
| 17.01.2025 | 664,99 | 671,87 | 660,16 | 669,46 | 1,64% | 728.922,00 |
| 16.01.2025 | 660,03 | 661,10 | 655,07 | 658,66 | 0,36% | 423.514,00 |
| 15.01.2025 | 662,09 | 669,12 | 655,58 | 656,32 | 1,44% | 691.675,00 |
| 14.01.2025 | 641,42 | 652,50 | 641,42 | 647,01 | 1,41% | 665.236,00 |
| 13.01.2025 | 625,16 | 638,37 | 624,95 | 637,99 | 1,26% | 457.861,00 |
| 10.01.2025 | 636,78 | 636,78 | 624,28 | 630,04 | -1,79% | 577.124,00 |
| 08.01.2025 | 634,17 | 641,89 | 628,78 | 641,50 | 0,99% | 439.939,00 |
| 07.01.2025 | 639,09 | 641,44 | 632,40 | 635,23 | -0,90% | 654.161,00 |
| 06.01.2025 | 640,56 | 649,86 | 636,48 | 641,00 | 0,52% | 624.068,00 |
| 03.01.2025 | 631,88 | 639,23 | 629,09 | 637,68 | 1,30% | 518.358,00 |
| 02.01.2025 | 640,26 | 643,09 | 626,02 | 629,52 | -1,02% | 411.554,00 |
| 31.12.2024 | 637,24 | 640,43 | 633,87 | 636,03 | -0,12% | 282.974,00 |
| 30.12.2024 | 635,54 | 639,81 | 628,03 | 636,82 | -1,09% | 329.306,00 |
| 27.12.2024 | 645,84 | 650,76 | 637,55 | 643,81 | -1,17% | 391.612,00 |
| 26.12.2024 | 649,21 | 651,86 | 646,48 | 651,42 | -0,18% | 256.915,00 |
| 24.12.2024 | 644,20 | 652,74 | 640,93 | 652,57 | 1,07% | 226.961,00 |
| 23.12.2024 | 645,55 | 647,64 | 639,60 | 645,65 | -0,24% | 519.237,00 |
| 20.12.2024 | 637,48 | 651,90 | 632,33 | 647,20 | 1,24% | 1.306.492,00 |
| 19.12.2024 | 652,99 | 655,00 | 636,72 | 639,27 | -0,70% | 650.850,00 |
| 18.12.2024 | 669,25 | 669,35 | 641,54 | 643,80 | -3,33% | 1.180.793,00 |
| 17.12.2024 | 672,29 | 673,20 | 662,67 | 665,99 | -1,15% | 689.878,00 |
| 16.12.2024 | 674,39 | 676,55 | 669,88 | 673,74 | 0,29% | 625.996,00 |
| 13.12.2024 | 684,59 | 685,77 | 670,89 | 671,82 | -1,57% | 568.420,00 |
| 12.12.2024 | 688,84 | 690,84 | 682,06 | 682,57 | -0,56% | 527.399,00 |
| 11.12.2024 | 685,89 | 691,18 | 683,41 | 686,39 | 1,25% | 690.893,00 |
| 10.12.2024 | 691,15 | 691,15 | 676,45 | 677,93 | -1,18% | 614.457,00 |
| 09.12.2024 | 697,24 | 698,48 | 680,42 | 686,00 | -1,46% | 590.974,00 |
| 06.12.2024 | 699,66 | 701,59 | 694,02 | 696,16 | 0,21% | 371.863,00 |
| 05.12.2024 | 696,00 | 700,30 | 693,36 | 694,71 | -0,26% | 459.756,00 |
| 04.12.2024 | 696,38 | 700,14 | 692,71 | 696,49 | -0,63% | 389.071,00 |
| 03.12.2024 | 699,39 | 701,53 | 693,92 | 700,90 | 0,03% | 321.270,00 |
| 02.12.2024 | 704,50 | 706,91 | 698,31 | 700,69 | -0,31% | 333.336,00 |
| 29.11.2024 | 701,35 | 706,85 | 697,00 | 702,90 | 0,43% | 331.569,00 |
| 27.11.2024 | 704,95 | 710,00 | 697,97 | 699,88 | -0,99% | 331.929,00 |
| 26.11.2024 | 705,64 | 709,09 | 700,41 | 706,85 | 0,34% | 358.876,00 |
| 25.11.2024 | 709,64 | 712,42 | 698,26 | 704,42 | -0,35% | 1.092.615,00 |
| 22.11.2024 | 703,63 | 707,22 | 700,46 | 706,87 | 2,38% | 562.025,00 |
| 20.11.2024 | 686,13 | 692,24 | 684,00 | 690,43 | 0,10% | 377.486,00 |
| 19.11.2024 | 685,70 | 693,00 | 684,35 | 689,76 | -0,28% | 311.013,00 |
| 18.11.2024 | 695,28 | 697,01 | 690,96 | 691,68 | -1,03% | 444.060,00 |
| 15.11.2024 | 697,38 | 704,07 | 695,79 | 698,91 | 0,18% | 528.285,00 |
| 14.11.2024 | 706,00 | 706,00 | 695,84 | 697,63 | -1,25% | 592.733,00 |
| 13.11.2024 | 701,31 | 711,34 | 699,57 | 706,46 | 1,02% | 532.273,00 |
| 12.11.2024 | 707,70 | 709,45 | 698,41 | 699,32 | -1,25% | 547.849,00 |
| 11.11.2024 | 702,15 | 711,60 | 698,44 | 708,15 | 1,81% | 545.621,00 |
| 08.11.2024 | 690,00 | 699,91 | 690,00 | 695,58 | 0,84% | 565.084,00 |
| 07.11.2024 | 708,91 | 709,46 | 684,48 | 689,77 | -2,78% | 962.129,00 |
| 06.11.2024 | 682,79 | 709,63 | 682,79 | 709,46 | 8,57% | 1.964.589,00 |