599,700€
1,15%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 592,00 | 600,80 | 587,10 | 599,60 | 1,13% | 268,00 |
| 30.06.2025 | 603,50 | 605,80 | 590,20 | 592,90 | -0,99% | 628,00 |
| 27.06.2025 | 593,20 | 601,10 | 591,80 | 598,80 | 1,15% | 654,00 |
| 26.06.2025 | 577,30 | 592,70 | 572,80 | 592,00 | 2,33% | 305,00 |
| 25.06.2025 | 581,90 | 584,80 | 577,60 | 578,50 | -0,55% | 232,00 |
| 24.06.2025 | 576,10 | 582,40 | 573,40 | 581,70 | 1,39% | 210,00 |
| 23.06.2025 | 566,50 | 573,90 | 562,00 | 573,70 | 1,36% | 299,00 |
| 20.06.2025 | 565,10 | 572,70 | 563,10 | 566,00 | 0,66% | 168,00 |
| 19.06.2025 | 567,70 | 568,10 | 561,40 | 562,30 | -1,07% | 73,00 |
| 18.06.2025 | 568,80 | 574,40 | 564,60 | 568,40 | 0,05% | 131,00 |
| 17.06.2025 | 570,50 | 573,70 | 567,60 | 568,10 | -0,79% | 299,00 |
| 16.06.2025 | 566,90 | 574,30 | 565,00 | 572,60 | 1,17% | 368,00 |
| 13.06.2025 | 571,70 | 575,80 | 565,20 | 566,00 | -1,65% | 349,00 |
| 12.06.2025 | 580,60 | 584,00 | 570,60 | 575,50 | -1,64% | 265,00 |
| 11.06.2025 | 585,90 | 589,80 | 580,00 | 585,10 | -0,39% | 281,00 |
| 10.06.2025 | 585,90 | 589,50 | 581,60 | 587,40 | 0,19% | 378,00 |
| 09.06.2025 | 586,90 | 594,60 | 586,30 | 586,30 | -0,56% | 130,00 |
| 06.06.2025 | 580,60 | 592,20 | 578,80 | 589,60 | 1,90% | 144,00 |
| 05.06.2025 | 582,70 | 586,60 | 575,30 | 578,60 | -0,79% | 295,00 |
| 04.06.2025 | 585,00 | 587,60 | 580,20 | 583,20 | -0,26% | 510,00 |
| 03.06.2025 | 574,00 | 586,30 | 573,20 | 584,70 | 1,30% | 284,00 |
| 02.06.2025 | 581,90 | 583,60 | 569,80 | 577,20 | -1,28% | 444,00 |
| 30.05.2025 | 589,40 | 595,00 | 579,40 | 584,70 | -0,41% | 359,00 |
| 29.05.2025 | 600,60 | 601,60 | 582,40 | 587,10 | -0,47% | 46,00 |
| 28.05.2025 | 592,30 | 595,90 | 588,40 | 589,90 | -0,29% | 199,00 |
| 27.05.2025 | 587,20 | 595,60 | 580,40 | 591,60 | 0,66% | 256,00 |
| 26.05.2025 | 578,60 | 588,80 | 578,30 | 587,70 | 1,89% | 304,00 |
| 23.05.2025 | 580,20 | 583,60 | 562,20 | 576,80 | -0,89% | 397,00 |
| 22.05.2025 | 583,90 | 590,00 | 576,60 | 582,00 | -0,44% | 448,00 |
| 21.05.2025 | 597,60 | 599,40 | 581,80 | 584,60 | -3,04% | 520,00 |
| 20.05.2025 | 602,60 | 609,20 | 600,00 | 602,90 | -0,22% | 256,00 |
| 19.05.2025 | 608,00 | 608,30 | 594,90 | 604,20 | -1,08% | 1.068,00 |
| 16.05.2025 | 599,50 | 611,60 | 599,40 | 610,80 | 1,56% | 324,00 |
| 15.05.2025 | 599,50 | 605,00 | 595,20 | 601,40 | -0,53% | 642,00 |
| 14.05.2025 | 606,60 | 609,60 | 600,10 | 604,60 | -0,41% | 240,00 |
| 13.05.2025 | 600,50 | 613,00 | 597,60 | 607,10 | 0,78% | 282,00 |
| 12.05.2025 | 588,30 | 624,00 | 586,80 | 602,40 | 4,44% | 902,00 |
| 09.05.2025 | 569,60 | 577,40 | 565,00 | 576,80 | 1,02% | 476,00 |
| 08.05.2025 | 554,30 | 576,60 | 552,00 | 571,00 | 3,59% | 306,00 |
| 07.05.2025 | 543,50 | 554,30 | 539,80 | 551,20 | 1,98% | 466,00 |
| 06.05.2025 | 543,30 | 547,00 | 536,20 | 540,50 | -0,95% | 369,00 |
| 05.05.2025 | 542,80 | 552,00 | 538,90 | 545,70 | -0,35% | 322,00 |
| 02.05.2025 | 538,00 | 555,20 | 536,60 | 547,60 | 2,72% | 919,00 |
| 30.04.2025 | 528,70 | 534,10 | 514,50 | 533,10 | 0,53% | 434,00 |
| 29.04.2025 | 524,70 | 531,00 | 519,40 | 530,30 | 1,34% | 201,00 |
| 28.04.2025 | 525,20 | 533,90 | 519,50 | 523,30 | -0,59% | 376,00 |
| 25.04.2025 | 526,70 | 532,40 | 521,00 | 526,40 | 0,42% | 418,00 |
| 24.04.2025 | 518,00 | 525,40 | 500,20 | 524,20 | 2,08% | 443,00 |
| 23.04.2025 | 504,20 | 538,40 | 501,60 | 513,50 | 3,54% | 844,00 |
| 22.04.2025 | 482,00 | 497,20 | 472,10 | 495,95 | 0,46% | 664,00 |
| 17.04.2025 | 496,55 | 502,90 | 488,80 | 493,70 | 0,49% | 943,00 |
| 16.04.2025 | 495,35 | 504,60 | 482,85 | 491,30 | -2,52% | 410,00 |
| 15.04.2025 | 500,95 | 510,00 | 499,95 | 504,00 | 0,52% | 575,00 |
| 14.04.2025 | 512,50 | 515,90 | 491,25 | 501,40 | 0,67% | 1.008,00 |
| 11.04.2025 | 502,10 | 503,50 | 481,50 | 498,05 | -0,37% | 2.533,00 |
| 10.04.2025 | 548,60 | 550,60 | 481,90 | 499,90 | -8,36% | 1.465,00 |
| 09.04.2025 | 463,00 | 552,40 | 459,50 | 545,50 | 13,91% | 1.327,00 |
| 08.04.2025 | 492,70 | 518,20 | 469,10 | 478,90 | -1,60% | 1.071,00 |
| 07.04.2025 | 455,95 | 501,20 | 438,90 | 486,70 | 3,06% | 3.908,00 |
| 04.04.2025 | 502,60 | 504,00 | 464,80 | 472,25 | -6,34% | 2.747,00 |
| 03.04.2025 | 571,50 | 572,90 | 502,20 | 504,20 | -13,07% | 1.547,00 |
| 02.04.2025 | 564,30 | 581,10 | 552,50 | 580,00 | 2,73% | 528,00 |
| 01.04.2025 | 560,20 | 569,00 | 553,90 | 564,60 | 0,37% | 313,00 |
| 31.03.2025 | 556,70 | 565,90 | 538,30 | 562,50 | 1,33% | 691,00 |
| 28.03.2025 | 579,70 | 583,40 | 551,40 | 555,10 | -4,29% | 555,00 |
| 27.03.2025 | 592,60 | 595,40 | 575,20 | 580,00 | -2,14% | 256,00 |
| 26.03.2025 | 602,90 | 609,40 | 588,00 | 592,70 | -1,77% | 533,00 |
| 25.03.2025 | 594,30 | 604,00 | 592,40 | 603,40 | 1,53% | 465,00 |
| 24.03.2025 | 577,20 | 596,80 | 576,20 | 594,30 | 3,32% | 339,00 |
| 21.03.2025 | 576,10 | 577,30 | 564,60 | 575,20 | -0,16% | 228,00 |
| 20.03.2025 | 579,60 | 583,80 | 574,40 | 576,10 | -0,35% | 477,00 |
| 19.03.2025 | 564,60 | 582,10 | 564,20 | 578,10 | 2,63% | 369,00 |
| 18.03.2025 | 569,00 | 572,00 | 557,60 | 563,30 | -1,05% | 498,00 |
| 17.03.2025 | 555,80 | 572,20 | 552,00 | 569,30 | 1,99% | 838,00 |
| 14.03.2025 | 547,50 | 559,10 | 542,60 | 558,20 | 2,23% | 400,00 |
| 13.03.2025 | 563,60 | 568,60 | 544,20 | 546,00 | -3,04% | 640,00 |
| 12.03.2025 | 562,40 | 578,40 | 558,30 | 563,10 | 0,39% | 586,00 |
| 11.03.2025 | 560,10 | 566,60 | 550,10 | 560,90 | -0,05% | 1.877,00 |
| 10.03.2025 | 585,60 | 588,20 | 554,60 | 561,20 | -4,20% | 886,00 |
| 07.03.2025 | 583,20 | 590,20 | 570,00 | 585,80 | 0,15% | 985,00 |
| 06.03.2025 | 592,10 | 595,40 | 576,00 | 584,90 | -1,55% | 1.020,00 |
| 05.03.2025 | 591,00 | 594,10 | 580,20 | 594,10 | 1,04% | 1.213,00 |
| 04.03.2025 | 621,50 | 621,60 | 582,50 | 588,00 | -5,04% | 1.423,00 |
| 03.03.2025 | 643,60 | 645,80 | 616,80 | 619,20 | -4,01% | 545,00 |
| 28.02.2025 | 627,80 | 645,50 | 627,80 | 645,10 | 2,48% | 213,00 |
| 27.02.2025 | 631,80 | 646,50 | 629,40 | 629,50 | -0,10% | 761,00 |
| 26.02.2025 | 625,20 | 644,20 | 624,60 | 630,10 | 0,74% | 606,00 |
| 25.02.2025 | 632,00 | 632,00 | 615,50 | 625,50 | -0,67% | 606,00 |
| 24.02.2025 | 637,90 | 644,40 | 625,40 | 629,70 | -1,24% | 452,00 |
| 21.02.2025 | 662,80 | 668,00 | 632,20 | 637,60 | -3,76% | 831,00 |
| 20.02.2025 | 674,20 | 677,20 | 656,20 | 662,50 | -1,55% | 389,00 |
| 19.02.2025 | 666,10 | 674,40 | 657,40 | 672,90 | 1,22% | 437,00 |
| 18.02.2025 | 678,70 | 681,90 | 664,70 | 664,80 | -1,92% | 496,00 |
| 17.02.2025 | 667,80 | 680,80 | 661,40 | 677,80 | 1,56% | 746,00 |
| 14.02.2025 | 664,20 | 671,40 | 662,60 | 667,40 | 0,65% | 286,00 |
| 13.02.2025 | 651,50 | 664,80 | 651,10 | 663,10 | 1,56% | 634,00 |
| 12.02.2025 | 657,20 | 665,00 | 647,60 | 652,90 | -0,55% | 490,00 |
| 11.02.2025 | 658,90 | 663,80 | 650,40 | 656,50 | -0,55% | 313,00 |
| 10.02.2025 | 666,80 | 676,40 | 655,20 | 660,10 | -0,24% | 567,00 |
| 07.02.2025 | 664,60 | 672,20 | 660,00 | 661,70 | -0,63% | 369,00 |