862,720$
-2,01%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 871,57 | 878,69 | 855,82 | 862,72 | -2,01% | 672.411,00 |
| 14.05.2026 | 889,09 | 894,31 | 877,57 | 880,43 | -0,22% | 525.244,00 |
| 13.05.2026 | 877,85 | 886,97 | 877,07 | 882,37 | 0,12% | 589.394,00 |
| 12.05.2026 | 876,05 | 887,72 | 866,00 | 881,34 | 0,80% | 822.633,00 |
| 11.05.2026 | 871,18 | 880,25 | 862,69 | 874,36 | -0,51% | 601.081,00 |
| 08.05.2026 | 891,99 | 892,50 | 875,07 | 878,83 | -0,90% | 665.769,00 |
| 07.05.2026 | 900,41 | 906,45 | 882,42 | 886,85 | -1,75% | 752.025,00 |
| 06.05.2026 | 891,52 | 911,96 | 891,52 | 902,66 | 3,43% | 901.651,00 |
| 05.05.2026 | 873,15 | 881,04 | 866,47 | 872,69 | 0,57% | 685.501,00 |
| 04.05.2026 | 880,33 | 880,33 | 860,49 | 867,75 | -1,64% | 1.167.282,00 |
| 01.05.2026 | 904,44 | 909,24 | 874,03 | 882,23 | -2,99% | 1.466.806,00 |
| 30.04.2026 | 896,00 | 921,98 | 880,00 | 909,42 | -4,02% | 1.888.961,00 |
| 29.04.2026 | 966,92 | 970,46 | 944,44 | 947,50 | -1,53% | 722.675,00 |
| 28.04.2026 | 972,94 | 977,65 | 961,72 | 962,26 | -1,24% | 525.217,00 |
| 27.04.2026 | 971,89 | 979,63 | 959,15 | 974,34 | -0,01% | 453.884,00 |
| 24.04.2026 | 971,10 | 985,26 | 966,94 | 974,47 | 0,06% | 446.779,00 |
| 23.04.2026 | 962,66 | 984,90 | 954,61 | 973,88 | 2,04% | 609.437,00 |
| 22.04.2026 | 981,57 | 983,69 | 948,79 | 954,43 | -1,88% | 736.583,00 |
| 21.04.2026 | 998,63 | 1.001,28 | 964,80 | 972,69 | -2,38% | 575.950,00 |
| 20.04.2026 | 980,03 | 997,33 | 977,28 | 996,44 | 0,77% | 399.652,00 |
| 17.04.2026 | 980,00 | 1.029,00 | 977,58 | 988,80 | 3,32% | 725.985,00 |
| 16.04.2026 | 967,54 | 971,93 | 951,12 | 957,00 | -0,70% | 477.812,00 |
| 15.04.2026 | 981,00 | 985,41 | 954,40 | 963,76 | -2,16% | 518.726,00 |
| 14.04.2026 | 993,00 | 997,42 | 983,01 | 985,00 | -0,45% | 529.493,00 |
| 13.04.2026 | 982,56 | 991,70 | 972,59 | 989,49 | 0,53% | 432.803,00 |
| 10.04.2026 | 986,43 | 989,99 | 978,97 | 984,23 | 0,13% | 511.474,00 |
| 09.04.2026 | 964,03 | 991,59 | 964,03 | 982,99 | 1,75% | 555.928,00 |
| 08.04.2026 | 950,81 | 978,23 | 950,81 | 966,05 | 5,81% | 621.635,00 |
| 07.04.2026 | 907,18 | 918,77 | 902,85 | 912,97 | 0,10% | 454.995,00 |
| 06.04.2026 | 907,24 | 912,12 | 899,94 | 912,10 | 0,44% | 300.495,00 |
| 02.04.2026 | 900,84 | 923,53 | 891,18 | 908,06 | -1,38% | 358.514,00 |
| 01.04.2026 | 905,51 | 929,00 | 903,99 | 920,77 | 2,85% | 689.777,00 |
| 31.03.2026 | 877,21 | 895,68 | 868,32 | 895,24 | 3,92% | 1.070.332,00 |
| 30.03.2026 | 897,38 | 899,70 | 858,72 | 861,48 | -3,03% | 786.823,00 |
| 27.03.2026 | 900,08 | 905,33 | 884,96 | 888,44 | -1,44% | 613.026,00 |
| 26.03.2026 | 914,77 | 920,25 | 899,09 | 901,46 | -2,18% | 771.931,00 |
| 25.03.2026 | 936,50 | 940,00 | 915,54 | 921,56 | -0,33% | 971.275,00 |
| 24.03.2026 | 894,03 | 929,79 | 883,84 | 924,58 | 2,04% | 1.070.264,00 |
| 23.03.2026 | 919,37 | 932,16 | 905,92 | 906,06 | 1,30% | 1.013.774,00 |
| 20.03.2026 | 899,38 | 906,44 | 882,35 | 894,41 | -0,62% | 893.298,00 |
| 19.03.2026 | 898,89 | 907,01 | 887,29 | 900,01 | -1,36% | 621.736,00 |
| 18.03.2026 | 898,67 | 921,43 | 898,67 | 912,40 | 2,14% | 1.004.271,00 |
| 17.03.2026 | 899,19 | 906,00 | 881,95 | 893,31 | -0,15% | 732.227,00 |
| 16.03.2026 | 898,70 | 904,35 | 887,00 | 894,64 | 0,54% | 857.037,00 |
| 13.03.2026 | 908,17 | 914,00 | 888,00 | 889,86 | -1,36% | 877.802,00 |
| 12.03.2026 | 929,50 | 929,50 | 901,27 | 902,17 | -4,07% | 771.039,00 |
| 11.03.2026 | 947,22 | 949,83 | 930,35 | 940,48 | -1,04% | 531.506,00 |
| 10.03.2026 | 930,51 | 960,45 | 928,00 | 950,39 | 1,95% | 959.724,00 |
| 09.03.2026 | 906,94 | 933,41 | 900,00 | 932,17 | 0,91% | 1.348.834,00 |
| 06.03.2026 | 940,73 | 945,74 | 917,53 | 923,72 | -4,32% | 1.250.557,00 |
| 05.03.2026 | 981,31 | 986,54 | 949,82 | 965,42 | -2,26% | 1.003.477,00 |
| 04.03.2026 | 994,82 | 995,18 | 976,80 | 987,79 | -0,09% | 645.394,00 |
| 03.03.2026 | 990,41 | 997,50 | 968,79 | 988,67 | -2,25% | 961.676,00 |
| 02.03.2026 | 995,00 | 1.015,32 | 994,48 | 1.011,41 | 0,22% | 712.686,00 |
| 27.02.2026 | 1.005,90 | 1.010,90 | 993,44 | 1.009,18 | -0,57% | 1.058.659,00 |
| 26.02.2026 | 1.017,50 | 1.019,94 | 999,75 | 1.014,97 | 0,31% | 459.771,00 |
| 25.02.2026 | 1.026,92 | 1.034,96 | 1.007,17 | 1.011,80 | -1,10% | 503.685,00 |
| 24.02.2026 | 1.013,50 | 1.026,29 | 1.006,59 | 1.023,02 | 1,39% | 432.752,00 |
| 23.02.2026 | 1.017,12 | 1.022,08 | 998,26 | 1.008,97 | -1,30% | 720.427,00 |
| 20.02.2026 | 1.009,10 | 1.024,58 | 1.000,97 | 1.022,23 | 0,97% | 684.524,00 |
| 19.02.2026 | 997,52 | 1.013,16 | 993,97 | 1.012,44 | 1,50% | 539.940,00 |
| 18.02.2026 | 1.012,01 | 1.015,00 | 993,08 | 997,50 | -1,23% | 577.893,00 |
| 17.02.2026 | 999,55 | 1.014,66 | 990,33 | 1.009,93 | 0,82% | 589.524,00 |
| 13.02.2026 | 986,90 | 1.009,53 | 983,02 | 1.001,75 | 1,99% | 582.384,00 |
| 12.02.2026 | 1.004,63 | 1.012,26 | 975,60 | 982,21 | -1,37% | 598.283,00 |
| 11.02.2026 | 1.000,00 | 1.012,49 | 991,69 | 995,83 | 0,43% | 745.779,00 |
| 10.02.2026 | 977,46 | 992,08 | 974,66 | 991,57 | 1,30% | 750.607,00 |
| 09.02.2026 | 971,50 | 987,35 | 971,50 | 978,87 | 0,24% | 469.151,00 |
| 06.02.2026 | 976,85 | 989,13 | 972,17 | 976,49 | 0,92% | 626.262,00 |
| 05.02.2026 | 960,46 | 971,64 | 947,97 | 967,62 | -0,04% | 875.921,00 |
| 04.02.2026 | 971,58 | 979,44 | 960,33 | 967,99 | 0,38% | 936.681,00 |
| 03.02.2026 | 953,59 | 972,80 | 952,22 | 964,33 | 1,30% | 697.162,00 |
| 02.02.2026 | 933,57 | 954,00 | 933,40 | 952,00 | 1,73% | 869.967,00 |
| 30.01.2026 | 951,00 | 954,17 | 928,00 | 935,84 | -1,32% | 864.902,00 |
| 29.01.2026 | 947,51 | 965,00 | 933,05 | 948,40 | 3,51% | 1.173.964,00 |
| 28.01.2026 | 924,73 | 926,39 | 911,40 | 916,27 | -1,05% | 1.291.951,00 |
| 27.01.2026 | 935,00 | 939,98 | 925,61 | 925,97 | -0,76% | 677.609,00 |
| 26.01.2026 | 929,31 | 938,68 | 928,02 | 933,05 | -0,66% | 553.529,00 |
| 22.01.2026 | 951,13 | 954,30 | 938,67 | 939,27 | -0,64% | 575.986,00 |
| 21.01.2026 | 935,50 | 952,76 | 930,96 | 945,29 | 1,70% | 687.005,00 |
| 20.01.2026 | 927,90 | 937,47 | 923,00 | 929,49 | -1,57% | 671.782,00 |
| 16.01.2026 | 949,80 | 950,00 | 936,27 | 944,27 | -0,03% | 837.778,00 |
| 15.01.2026 | 939,44 | 950,00 | 939,44 | 944,58 | 0,89% | 587.528,00 |
| 14.01.2026 | 935,50 | 937,02 | 925,14 | 936,21 | -0,23% | 572.581,00 |
| 13.01.2026 | 930,50 | 939,97 | 928,00 | 938,35 | 1,01% | 520.614,00 |
| 12.01.2026 | 918,52 | 930,47 | 914,40 | 928,94 | 0,86% | 480.689,00 |
| 09.01.2026 | 914,00 | 930,00 | 912,79 | 920,99 | 1,60% | 623.530,00 |
| 08.01.2026 | 912,59 | 918,67 | 899,72 | 906,47 | -0,21% | 571.210,00 |
| 07.01.2026 | 929,01 | 933,33 | 903,84 | 908,39 | -2,19% | 634.350,00 |
| 06.01.2026 | 914,71 | 931,39 | 900,01 | 928,76 | 2,41% | 675.914,00 |
| 05.01.2026 | 898,59 | 917,67 | 893,49 | 906,89 | 1,44% | 626.741,00 |
| 02.01.2026 | 881,00 | 894,65 | 876,02 | 893,98 | 1,71% | 295.024,00 |
| 31.12.2025 | 888,32 | 894,16 | 878,60 | 878,96 | -1,11% | 281.712,00 |
| 30.12.2025 | 893,94 | 896,01 | 887,28 | 888,82 | -0,19% | 328.268,00 |
| 29.12.2025 | 886,20 | 893,14 | 886,01 | 890,55 | 0,28% | 400.573,00 |
| 26.12.2025 | 887,19 | 889,84 | 883,51 | 888,08 | 0,04% | 124.075,00 |
| 24.12.2025 | 885,81 | 889,49 | 884,45 | 887,76 | 0,07% | 118.750,00 |
| 23.12.2025 | 885,68 | 888,74 | 880,59 | 887,14 | 0,08% | 308.020,00 |
| 22.12.2025 | 879,95 | 888,83 | 876,41 | 886,47 | 1,33% | 382.176,00 |
| 19.12.2025 | 866,49 | 875,48 | 866,42 | 874,81 | 0,79% | 1.594.698,00 |