678,600€
1,15%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 671,40 | 683,00 | 669,90 | 679,00 | 1,21% | 1.032,00 |
| 21.11.2024 | 654,60 | 675,80 | 653,50 | 670,90 | 2,41% | 306,00 |
| 20.11.2024 | 653,10 | 657,40 | 649,40 | 655,10 | 0,63% | 193,00 |
| 19.11.2024 | 653,30 | 658,40 | 647,00 | 651,00 | -0,29% | 463,00 |
| 18.11.2024 | 666,00 | 666,00 | 652,60 | 652,90 | -1,76% | 564,00 |
| 15.11.2024 | 663,60 | 669,60 | 651,20 | 664,60 | 0,20% | 1.015,00 |
| 14.11.2024 | 668,80 | 675,80 | 659,00 | 663,30 | -0,81% | 408,00 |
| 13.11.2024 | 656,90 | 673,00 | 656,60 | 668,70 | 1,58% | 1.016,00 |
| 12.11.2024 | 662,80 | 670,40 | 657,80 | 658,30 | -0,87% | 766,00 |
| 11.11.2024 | 649,90 | 669,00 | 647,40 | 664,10 | 2,33% | 661,00 |
| 08.11.2024 | 638,60 | 653,40 | 636,40 | 649,00 | 1,64% | 789,00 |
| 07.11.2024 | 661,40 | 665,60 | 634,90 | 638,50 | -3,27% | 1.184,00 |
| 06.11.2024 | 617,40 | 661,40 | 615,00 | 660,10 | 10,31% | 1.529,00 |
| 05.11.2024 | 587,20 | 598,40 | 583,00 | 598,40 | 2,01% | 376,00 |
| 04.11.2024 | 586,60 | 588,60 | 579,00 | 586,60 | 0,02% | 1.533,00 |
| 01.11.2024 | 590,00 | 593,00 | 578,10 | 586,50 | 0,69% | 287,00 |
| 31.10.2024 | 577,40 | 584,80 | 552,20 | 582,50 | 1,18% | 800,00 |
| 30.10.2024 | 580,80 | 581,80 | 573,40 | 575,70 | -0,29% | 499,00 |
| 29.10.2024 | 576,80 | 579,10 | 569,60 | 577,40 | 0,10% | 470,00 |
| 28.10.2024 | 578,00 | 580,60 | 573,40 | 576,80 | 0,33% | 348,00 |
| 25.10.2024 | 576,40 | 582,00 | 571,40 | 574,90 | -0,38% | 407,00 |
| 24.10.2024 | 582,60 | 586,00 | 575,50 | 577,10 | -1,20% | 370,00 |
| 23.10.2024 | 580,80 | 587,00 | 577,40 | 584,10 | 0,09% | 386,00 |
| 22.10.2024 | 590,10 | 592,40 | 582,40 | 583,60 | -1,25% | 375,00 |
| 21.10.2024 | 587,20 | 593,20 | 585,60 | 591,00 | 0,24% | 491,00 |
| 18.10.2024 | 590,00 | 593,20 | 583,30 | 589,60 | -0,14% | 206,00 |
| 17.10.2024 | 586,80 | 596,00 | 585,20 | 590,40 | 0,60% | 446,00 |
| 16.10.2024 | 583,20 | 590,00 | 583,20 | 586,90 | 0,14% | 273,00 |
| 15.10.2024 | 594,60 | 595,20 | 585,90 | 586,10 | -0,76% | 520,00 |
| 14.10.2024 | 580,60 | 593,20 | 580,20 | 590,60 | 1,39% | 776,00 |
| 11.10.2024 | 577,40 | 585,80 | 574,40 | 582,50 | 0,85% | 344,00 |
| 10.10.2024 | 578,00 | 583,00 | 572,70 | 577,60 | -0,21% | 252,00 |
| 09.10.2024 | 571,00 | 579,60 | 568,60 | 578,80 | 1,15% | 1.268,00 |
| 08.10.2024 | 579,40 | 579,40 | 568,80 | 572,20 | -0,30% | 479,00 |
| 07.10.2024 | 581,80 | 581,80 | 570,00 | 573,90 | -0,10% | 282,00 |
| 04.10.2024 | 566,20 | 580,00 | 566,20 | 574,50 | 1,14% | 224,00 |
| 03.10.2024 | 568,00 | 570,20 | 563,30 | 568,00 | 0,09% | 171,00 |
| 02.10.2024 | 568,20 | 573,60 | 560,00 | 567,50 | -0,37% | 1.044,00 |
| 01.10.2024 | 566,80 | 574,80 | 564,20 | 569,60 | 0,41% | 220,00 |
| 30.09.2024 | 566,60 | 568,80 | 555,10 | 567,30 | 0,18% | 492,00 |
| 27.09.2024 | 569,60 | 573,40 | 562,80 | 566,30 | -0,42% | 405,00 |
| 26.09.2024 | 560,90 | 572,40 | 560,20 | 568,70 | 1,83% | 1.022,00 |
| 25.09.2024 | 559,00 | 562,20 | 555,00 | 558,50 | -0,16% | 325,00 |
| 24.09.2024 | 556,40 | 563,20 | 554,20 | 559,40 | 0,47% | 621,00 |
| 23.09.2024 | 559,70 | 564,00 | 554,20 | 556,80 | -0,41% | 450,00 |
| 20.09.2024 | 560,40 | 565,00 | 553,40 | 559,10 | -0,39% | 978,00 |
| 19.09.2024 | 550,80 | 561,80 | 549,20 | 561,30 | 2,31% | 669,00 |
| 18.09.2024 | 544,90 | 555,50 | 542,00 | 548,60 | 0,70% | 229,00 |
| 17.09.2024 | 534,00 | 546,60 | 534,00 | 544,80 | 1,55% | 252,00 |
| 16.09.2024 | 535,00 | 539,00 | 529,70 | 536,50 | 0,47% | 726,00 |
| 13.09.2024 | 530,00 | 541,80 | 528,00 | 534,00 | 0,75% | 368,00 |
| 12.09.2024 | 528,60 | 533,00 | 526,40 | 530,00 | -0,11% | 527,00 |
| 11.09.2024 | 523,80 | 531,70 | 518,20 | 530,60 | 0,66% | 300,00 |
| 10.09.2024 | 525,40 | 530,20 | 522,40 | 527,10 | 0,11% | 213,00 |
| 09.09.2024 | 525,00 | 529,60 | 520,70 | 526,50 | 2,09% | 452,00 |
| 06.09.2024 | 515,60 | 527,10 | 513,20 | 515,70 | -0,37% | 144,00 |
| 05.09.2024 | 520,40 | 523,40 | 512,10 | 517,60 | -0,71% | 466,00 |
| 04.09.2024 | 518,40 | 525,20 | 517,40 | 521,30 | 0,13% | 910,00 |
| 03.09.2024 | 545,50 | 547,00 | 518,20 | 520,60 | -4,55% | 514,00 |
| 02.09.2024 | 546,00 | 549,40 | 537,60 | 545,40 | 0,41% | 622,00 |
| 30.08.2024 | 534,20 | 543,80 | 532,90 | 543,20 | 1,78% | 353,00 |
| 29.08.2024 | 529,40 | 541,60 | 529,40 | 533,70 | 0,81% | 256,00 |
| 28.08.2024 | 528,10 | 533,40 | 525,60 | 529,40 | 0,38% | 333,00 |
| 27.08.2024 | 529,40 | 535,00 | 525,50 | 527,40 | -0,43% | 248,00 |
| 26.08.2024 | 531,60 | 535,60 | 526,00 | 529,70 | -0,15% | 368,00 |
| 23.08.2024 | 528,80 | 535,00 | 525,10 | 530,50 | 0,49% | 622,00 |
| 22.08.2024 | 525,80 | 533,40 | 524,10 | 527,90 | 0,57% | 115,00 |
| 21.08.2024 | 522,20 | 528,80 | 522,20 | 524,90 | 0,29% | 146,00 |
| 20.08.2024 | 529,60 | 533,80 | 521,00 | 523,40 | -0,93% | 230,00 |
| 19.08.2024 | 529,40 | 535,20 | 526,20 | 528,30 | -0,28% | 268,00 |
| 16.08.2024 | 538,90 | 544,80 | 529,50 | 529,80 | -1,56% | 613,00 |
| 15.08.2024 | 525,70 | 541,30 | 524,40 | 538,20 | 2,24% | 670,00 |
| 14.08.2024 | 520,40 | 526,60 | 517,60 | 526,40 | 1,29% | 225,00 |
| 13.08.2024 | 520,00 | 523,40 | 515,10 | 519,70 | 0,10% | 372,00 |
| 12.08.2024 | 520,00 | 525,00 | 515,60 | 519,20 | -0,52% | 569,00 |
| 09.08.2024 | 520,10 | 527,20 | 515,80 | 521,90 | 0,33% | 235,00 |
| 08.08.2024 | 470,00 | 526,20 | 468,00 | 520,20 | 11,17% | 586,00 |
| 07.08.2024 | 477,85 | 489,00 | 467,45 | 467,95 | -1,26% | 500,00 |
| 06.08.2024 | 468,90 | 481,10 | 465,15 | 473,90 | 2,49% | 703,00 |
| 05.08.2024 | 471,70 | 473,25 | 445,00 | 462,40 | -2,54% | 870,00 |
| 02.08.2024 | 492,25 | 497,90 | 465,10 | 474,45 | -4,01% | 740,00 |
| 01.08.2024 | 519,70 | 529,80 | 489,65 | 494,25 | -4,70% | 501,00 |
| 31.07.2024 | 509,40 | 525,60 | 508,10 | 518,60 | 1,55% | 264,00 |
| 30.07.2024 | 507,00 | 514,70 | 505,20 | 510,70 | 0,81% | 148,00 |
| 29.07.2024 | 512,80 | 517,20 | 506,50 | 506,60 | -0,69% | 336,00 |
| 26.07.2024 | 503,50 | 516,00 | 502,40 | 510,10 | 1,43% | 255,00 |
| 25.07.2024 | 489,10 | 510,40 | 487,60 | 502,90 | 2,98% | 452,00 |
| 24.07.2024 | 507,30 | 509,00 | 488,25 | 488,35 | -3,92% | 369,00 |
| 23.07.2024 | 506,50 | 515,20 | 505,90 | 508,30 | 0,30% | 239,00 |
| 22.07.2024 | 502,40 | 509,20 | 498,20 | 506,80 | 1,29% | 824,00 |
| 19.07.2024 | 503,30 | 506,60 | 498,10 | 500,35 | -0,39% | 336,00 |
| 18.07.2024 | 513,00 | 517,70 | 501,00 | 502,30 | -1,66% | 380,00 |
| 17.07.2024 | 521,90 | 524,20 | 509,20 | 510,80 | -2,07% | 937,00 |
| 16.07.2024 | 500,70 | 521,80 | 497,20 | 521,60 | 4,35% | 291,00 |
| 15.07.2024 | 493,90 | 502,80 | 492,90 | 499,85 | 1,30% | 284,00 |
| 12.07.2024 | 486,80 | 500,00 | 484,70 | 493,45 | 1,35% | 797,00 |
| 11.07.2024 | 484,60 | 491,70 | 478,75 | 486,90 | 0,64% | 378,00 |
| 10.07.2024 | 469,90 | 484,00 | 467,80 | 483,80 | 2,72% | 689,00 |
| 09.07.2024 | 470,50 | 473,05 | 467,30 | 471,00 | 0,19% | 237,00 |
| 08.07.2024 | 467,70 | 471,60 | 465,00 | 470,10 | 0,87% | 596,00 |