671,260$
1,40%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 672,31 | 674,09 | 668,97 | 671,26 | 1,40% | 387.529,00 |
| 05.06.2025 | 668,60 | 670,42 | 659,60 | 661,97 | -0,48% | 637.714,00 |
| 04.06.2025 | 666,21 | 668,85 | 664,55 | 665,14 | 0,06% | 334.124,00 |
| 03.06.2025 | 660,95 | 666,88 | 660,79 | 664,71 | 0,67% | 785.253,00 |
| 02.06.2025 | 663,15 | 665,55 | 651,22 | 660,30 | -0,66% | 628.656,00 |
| 30.05.2025 | 663,00 | 667,25 | 657,66 | 664,70 | -0,38% | 1.037.934,00 |
| 29.05.2025 | 669,32 | 671,46 | 661,72 | 667,23 | 0,14% | 486.298,00 |
| 28.05.2025 | 671,58 | 674,31 | 664,82 | 666,30 | -0,69% | 468.882,00 |
| 27.05.2025 | 665,32 | 673,10 | 659,88 | 670,91 | 2,44% | 564.022,00 |
| 23.05.2025 | 644,26 | 659,99 | 637,21 | 654,96 | -0,36% | 430.832,00 |
| 22.05.2025 | 658,55 | 661,44 | 651,43 | 657,35 | -0,67% | 661.578,00 |
| 21.05.2025 | 674,68 | 675,49 | 660,29 | 661,78 | -2,69% | 626.762,00 |
| 20.05.2025 | 679,18 | 682,48 | 675,06 | 680,05 | 0,11% | 854.555,00 |
| 19.05.2025 | 671,00 | 681,28 | 669,93 | 679,28 | -0,16% | 720.125,00 |
| 16.05.2025 | 675,95 | 682,12 | 671,49 | 680,40 | 1,15% | 457.551,00 |
| 15.05.2025 | 670,39 | 675,66 | 668,62 | 672,64 | -0,32% | 448.387,00 |
| 14.05.2025 | 678,07 | 679,73 | 672,95 | 674,81 | -0,53% | 469.352,00 |
| 13.05.2025 | 667,44 | 684,84 | 667,44 | 678,42 | 1,44% | 771.278,00 |
| 12.05.2025 | 680,00 | 685,47 | 666,32 | 668,76 | 3,27% | 1.081.411,00 |
| 09.05.2025 | 643,85 | 650,96 | 641,39 | 647,59 | 0,95% | 1.297.962,00 |
| 08.05.2025 | 630,41 | 646,92 | 628,23 | 641,50 | 2,97% | 857.235,00 |
| 07.05.2025 | 616,56 | 626,53 | 616,56 | 623,02 | 1,48% | 661.236,00 |
| 06.05.2025 | 608,31 | 620,02 | 608,31 | 613,92 | -0,43% | 600.133,00 |
| 05.05.2025 | 613,09 | 624,06 | 611,22 | 616,57 | -0,40% | 614.935,00 |
| 02.05.2025 | 620,00 | 627,69 | 612,98 | 619,02 | 1,46% | 641.054,00 |
| 01.05.2025 | 616,60 | 619,94 | 595,71 | 610,12 | 0,84% | 1.233.804,00 |
| 30.04.2025 | 594,72 | 606,51 | 583,89 | 605,06 | 0,38% | 1.163.070,00 |
| 29.04.2025 | 598,07 | 604,27 | 592,48 | 602,74 | 0,95% | 582.049,00 |
| 28.04.2025 | 606,20 | 608,04 | 593,02 | 597,09 | -0,16% | 615.450,00 |
| 25.04.2025 | 595,65 | 603,61 | 592,10 | 598,02 | 0,20% | 529.594,00 |
| 24.04.2025 | 577,31 | 598,19 | 576,26 | 596,81 | 2,75% | 903.544,00 |
| 23.04.2025 | 589,59 | 614,82 | 577,41 | 580,81 | 2,50% | 666.060,00 |
| 22.04.2025 | 555,10 | 568,73 | 554,22 | 566,65 | 3,54% | 716.883,00 |
| 21.04.2025 | 553,00 | 556,15 | 538,08 | 547,29 | -2,44% | 495.152,00 |
| 17.04.2025 | 563,43 | 570,51 | 560,99 | 561,00 | 0,28% | 558.227,00 |
| 16.04.2025 | 566,06 | 567,10 | 550,54 | 559,45 | -1,55% | 671.521,00 |
| 15.04.2025 | 575,51 | 576,03 | 566,70 | 568,25 | -0,24% | 433.435,00 |
| 14.04.2025 | 575,79 | 579,12 | 558,25 | 569,61 | 0,75% | 753.146,00 |
| 11.04.2025 | 555,82 | 569,97 | 546,20 | 565,37 | 0,93% | 921.570,00 |
| 10.04.2025 | 577,70 | 578,89 | 539,09 | 560,18 | -6,03% | 1.022.435,00 |
| 09.04.2025 | 520,20 | 604,35 | 511,33 | 596,10 | 13,44% | 2.199.143,00 |
| 08.04.2025 | 564,99 | 569,69 | 514,30 | 525,48 | -1,16% | 1.595.432,00 |
| 07.04.2025 | 498,99 | 549,33 | 488,45 | 531,65 | 2,79% | 1.795.726,00 |
| 04.04.2025 | 528,58 | 538,27 | 510,00 | 517,23 | -7,09% | 2.254.109,00 |
| 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 |