639,840$
0,37%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 640,61 | 641,49 | 633,51 | 639,84 | 0,37% | 529.381,00 |
| 16.10.2024 | 637,89 | 642,59 | 636,82 | 637,48 | -0,08% | 461.890,00 |
| 15.10.2024 | 643,63 | 646,60 | 637,66 | 638,02 | -0,86% | 616.654,00 |
| 14.10.2024 | 637,00 | 645,90 | 636,41 | 643,53 | 1,00% | 485.316,00 |
| 11.10.2024 | 632,00 | 640,00 | 632,00 | 637,15 | 0,89% | 465.603,00 |
| 10.10.2024 | 630,42 | 632,74 | 626,59 | 631,52 | -0,20% | 316.581,00 |
| 09.10.2024 | 628,66 | 633,66 | 626,30 | 632,79 | 0,87% | 343.878,00 |
| 08.10.2024 | 631,40 | 631,40 | 625,31 | 627,34 | -0,38% | 327.287,00 |
| 07.10.2024 | 627,52 | 633,20 | 625,28 | 629,71 | -0,15% | 357.096,00 |
| 04.10.2024 | 635,89 | 635,89 | 622,66 | 630,68 | 0,70% | 291.710,00 |
| 03.10.2024 | 626,00 | 628,49 | 621,15 | 626,31 | -0,19% | 378.063,00 |
| 02.10.2024 | 630,44 | 634,36 | 625,09 | 627,50 | -0,42% | 519.643,00 |
| 01.10.2024 | 631,91 | 636,52 | 624,54 | 630,14 | -0,27% | 370.188,00 |
| 30.09.2024 | 626,76 | 631,83 | 619,01 | 631,82 | -0,15% | 840.692,00 |
| 27.09.2024 | 636,11 | 636,76 | 628,05 | 632,77 | -0,41% | 573.641,00 |
| 26.09.2024 | 628,75 | 639,87 | 627,89 | 635,40 | 2,18% | 884.984,00 |
| 25.09.2024 | 629,18 | 629,18 | 619,91 | 621,82 | -0,57% | 472.926,00 |
| 24.09.2024 | 625,55 | 627,59 | 617,63 | 625,37 | 1,07% | 505.463,00 |
| 23.09.2024 | 622,65 | 626,00 | 616,08 | 618,72 | -0,81% | 523.948,00 |
| 20.09.2024 | 619,78 | 626,84 | 618,00 | 623,77 | -0,36% | 1.066.807,00 |
| 19.09.2024 | 622,40 | 627,30 | 616,17 | 626,05 | 2,79% | 644.822,00 |
| 18.09.2024 | 605,46 | 619,86 | 604,21 | 609,03 | 0,64% | 556.559,00 |
| 17.09.2024 | 598,00 | 607,69 | 595,22 | 605,17 | 1,41% | 607.421,00 |
| 16.09.2024 | 595,14 | 597,84 | 589,27 | 596,78 | 0,92% | 393.052,00 |
| 13.09.2024 | 590,46 | 599,66 | 589,58 | 591,33 | 0,64% | 386.293,00 |
| 12.09.2024 | 588,00 | 588,30 | 581,24 | 587,55 | 0,54% | 361.193,00 |
| 11.09.2024 | 580,67 | 586,53 | 570,73 | 584,40 | 0,57% | 577.320,00 |
| 10.09.2024 | 584,03 | 585,60 | 576,00 | 581,10 | 0,16% | 437.413,00 |
| 09.09.2024 | 579,15 | 584,48 | 576,87 | 580,20 | 1,56% | 552.369,00 |
| 06.09.2024 | 577,00 | 584,44 | 570,68 | 571,31 | -0,68% | 740.445,00 |
| 05.09.2024 | 574,73 | 576,83 | 568,46 | 575,20 | -0,30% | 514.357,00 |
| 04.09.2024 | 575,71 | 581,58 | 572,20 | 576,95 | 0,28% | 435.516,00 |
| 03.09.2024 | 592,87 | 595,55 | 571,99 | 575,35 | -4,14% | 736.877,00 |
| 30.08.2024 | 592,83 | 601,30 | 588,69 | 600,20 | 1,52% | 622.700,00 |
| 29.08.2024 | 593,24 | 599,53 | 588,91 | 591,22 | 0,55% | 410.000,00 |
| 28.08.2024 | 589,96 | 592,48 | 583,75 | 588,01 | -0,35% | 325.796,00 |
| 27.08.2024 | 588,12 | 593,92 | 584,79 | 590,09 | -0,20% | 348.678,00 |
| 26.08.2024 | 595,24 | 597,33 | 587,36 | 591,25 | -0,43% | 405.052,00 |
| 23.08.2024 | 591,70 | 594,10 | 586,38 | 593,82 | 1,11% | 447.752,00 |
| 22.08.2024 | 588,20 | 593,15 | 582,88 | 587,30 | 0,23% | 341.489,00 |
| 21.08.2024 | 585,50 | 589,45 | 582,42 | 585,94 | 0,63% | 808.911,00 |
| 20.08.2024 | 585,84 | 589,60 | 578,41 | 582,29 | -0,72% | 469.359,00 |
| 19.08.2024 | 586,00 | 591,08 | 582,05 | 586,50 | 0,53% | 455.338,00 |
| 16.08.2024 | 590,84 | 591,45 | 582,49 | 583,40 | -1,26% | 573.806,00 |
| 15.08.2024 | 588,00 | 593,28 | 583,40 | 590,84 | 2,15% | 656.138,00 |
| 14.08.2024 | 573,81 | 580,01 | 573,77 | 578,39 | 1,20% | 717.996,00 |
| 13.08.2024 | 570,00 | 573,95 | 563,84 | 571,53 | 0,66% | 583.264,00 |
| 12.08.2024 | 569,96 | 573,65 | 563,60 | 567,78 | -0,36% | 582.178,00 |
| 09.08.2024 | 571,11 | 576,54 | 562,44 | 569,81 | 0,30% | 915.703,00 |
| 08.08.2024 | 560,01 | 569,42 | 554,28 | 568,08 | 10,84% | 1.415.671,00 |
| 07.08.2024 | 520,24 | 531,50 | 510,38 | 512,50 | -1,07% | 1.065.659,00 |
| 06.08.2024 | 510,00 | 526,07 | 505,79 | 518,02 | 2,31% | 633.985,00 |
| 05.08.2024 | 504,74 | 514,47 | 493,63 | 506,31 | -2,35% | 913.683,00 |
| 02.08.2024 | 524,21 | 531,43 | 507,67 | 518,51 | -3,00% | 692.753,00 |
| 01.08.2024 | 558,03 | 565,56 | 527,55 | 534,54 | -4,74% | 1.038.543,00 |
| 31.07.2024 | 559,19 | 568,92 | 557,04 | 561,16 | 1,81% | 576.321,00 |
| 30.07.2024 | 552,19 | 557,28 | 546,36 | 551,21 | 0,49% | 398.985,00 |
| 29.07.2024 | 555,00 | 556,86 | 548,05 | 548,52 | -1,10% | 313.371,00 |
| 26.07.2024 | 550,63 | 558,53 | 547,52 | 554,61 | 1,74% | 543.815,00 |
| 25.07.2024 | 533,66 | 554,72 | 529,34 | 545,13 | 3,00% | 807.362,00 |
| 24.07.2024 | 546,77 | 549,26 | 528,98 | 529,26 | -4,06% | 1.113.575,00 |
| 23.07.2024 | 551,17 | 559,30 | 550,32 | 551,66 | -0,08% | 786.975,00 |
| 22.07.2024 | 551,95 | 553,57 | 542,95 | 552,12 | 1,37% | 491.735,00 |
| 19.07.2024 | 550,62 | 550,62 | 541,88 | 544,65 | -0,55% | 597.535,00 |
| 18.07.2024 | 553,84 | 564,81 | 545,74 | 547,67 | -1,84% | 804.280,00 |
| 17.07.2024 | 565,14 | 566,78 | 556,80 | 557,94 | -1,89% | 915.472,00 |
| 16.07.2024 | 549,05 | 568,90 | 546,76 | 568,68 | 4,39% | 1.083.920,00 |
| 15.07.2024 | 540,20 | 548,76 | 536,97 | 544,74 | 1,27% | 697.248,00 |
| 12.07.2024 | 534,50 | 545,73 | 532,00 | 537,90 | 1,84% | 799.670,00 |
| 11.07.2024 | 523,95 | 533,95 | 520,06 | 528,16 | 0,95% | 754.151,00 |
| 10.07.2024 | 506,76 | 524,20 | 506,76 | 523,17 | 2,85% | 641.342,00 |
| 09.07.2024 | 508,52 | 511,30 | 505,79 | 508,68 | -0,02% | 416.253,00 |
| 08.07.2024 | 507,71 | 509,79 | 505,55 | 508,77 | 0,65% | 432.970,00 |
| 05.07.2024 | 511,49 | 512,11 | 500,71 | 505,50 | -1,41% | 548.456,00 |
| 03.07.2024 | 511,33 | 516,15 | 509,18 | 512,72 | 0,53% | 439.124,00 |
| 02.07.2024 | 500,00 | 510,31 | 498,84 | 510,03 | 1,80% | 542.145,00 |
| 01.07.2024 | 513,45 | 514,01 | 496,57 | 501,01 | -0,95% | 528.166,00 |
| 28.06.2024 | 505,86 | 513,54 | 503,03 | 505,81 | 0,32% | 2.763.645,00 |
| 27.06.2024 | 501,11 | 504,82 | 500,85 | 504,22 | 0,32% | 590.591,00 |
| 26.06.2024 | 502,69 | 504,26 | 497,57 | 502,63 | -0,53% | 508.839,00 |
| 25.06.2024 | 508,47 | 509,85 | 499,66 | 505,30 | -0,98% | 569.984,00 |
| 24.06.2024 | 507,54 | 515,30 | 504,13 | 510,29 | 1,22% | 640.782,00 |
| 21.06.2024 | 508,90 | 508,92 | 499,00 | 504,16 | -0,75% | 872.688,00 |
| 20.06.2024 | 505,29 | 509,70 | 501,55 | 507,99 | 0,23% | 630.801,00 |
| 18.06.2024 | 507,59 | 511,61 | 505,46 | 506,83 | 0,16% | 705.637,00 |
| 17.06.2024 | 499,49 | 509,40 | 492,71 | 506,03 | 0,54% | 988.386,00 |
| 14.06.2024 | 513,25 | 517,34 | 493,23 | 503,30 | -4,84% | 1.361.709,00 |
| 13.06.2024 | 530,05 | 530,05 | 523,01 | 528,90 | -0,76% | 666.676,00 |
| 12.06.2024 | 529,11 | 539,35 | 528,24 | 532,96 | 1,90% | 703.694,00 |
| 11.06.2024 | 523,00 | 524,51 | 519,00 | 523,00 | -0,57% | 537.710,00 |
| 10.06.2024 | 517,66 | 526,08 | 516,64 | 526,00 | 1,91% | 795.141,00 |
| 07.06.2024 | 513,48 | 520,73 | 512,00 | 516,14 | 0,18% | 690.566,00 |
| 06.06.2024 | 522,27 | 524,85 | 513,30 | 515,22 | -1,53% | 594.075,00 |
| 05.06.2024 | 515,89 | 523,31 | 513,54 | 523,20 | 2,10% | 645.687,00 |
| 04.06.2024 | 512,35 | 514,76 | 508,13 | 512,45 | -0,12% | 872.032,00 |
| 03.06.2024 | 534,10 | 534,10 | 506,18 | 513,08 | -3,47% | 1.029.406,00 |
| 31.05.2024 | 530,39 | 532,50 | 522,00 | 531,52 | 1,35% | 1.228.830,00 |
| 30.05.2024 | 523,49 | 525,86 | 519,90 | 524,46 | 0,24% | 590.991,00 |
| 29.05.2024 | 524,09 | 526,26 | 519,64 | 523,19 | -0,64% | 585.242,00 |
| 28.05.2024 | 535,65 | 537,07 | 524,67 | 526,54 | -0,62% | 735.604,00 |