318,200€
5,05%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 303,20 | 319,05 | 303,10 | 318,45 | 5,13% | 434,00 |
| 01.06.2023 | 299,85 | 304,50 | 298,35 | 302,90 | 0,92% | 2.111,00 |
| 31.05.2023 | 307,85 | 311,40 | 299,35 | 300,15 | -2,55% | 845,00 |
| 30.05.2023 | 311,75 | 312,60 | 307,65 | 308,00 | -1,03% | 1.730,00 |
| 29.05.2023 | 310,70 | 313,10 | 309,90 | 311,20 | 0,32% | 32,00 |
| 26.05.2023 | 304,20 | 311,05 | 302,70 | 310,20 | 1,75% | 356,00 |
| 25.05.2023 | 299,35 | 306,55 | 297,90 | 304,85 | 1,79% | 290,00 |
| 24.05.2023 | 305,15 | 306,30 | 298,80 | 299,50 | -1,82% | 578,00 |
| 23.05.2023 | 309,50 | 312,60 | 304,35 | 305,05 | -1,47% | 370,00 |
| 22.05.2023 | 307,60 | 311,50 | 304,40 | 309,60 | 0,44% | 362,00 |
| 19.05.2023 | 311,20 | 315,60 | 305,90 | 308,25 | -0,93% | 452,00 |
| 18.05.2023 | 305,00 | 314,45 | 304,20 | 311,15 | 1,98% | 80,00 |
| 17.05.2023 | 296,45 | 307,05 | 295,40 | 305,10 | 3,02% | 635,00 |
| 16.05.2023 | 300,50 | 304,00 | 296,00 | 296,15 | -1,79% | 1.361,00 |
| 15.05.2023 | 300,10 | 302,00 | 297,50 | 301,55 | 1,11% | 7.357,00 |
| 12.05.2023 | 297,25 | 303,60 | 295,25 | 298,25 | 0,40% | 1.532,00 |
| 11.05.2023 | 296,75 | 299,70 | 294,65 | 297,05 | -0,20% | 283,00 |
| 10.05.2023 | 309,35 | 311,80 | 294,20 | 297,65 | -3,88% | 1.760,00 |
| 09.05.2023 | 304,45 | 310,20 | 303,45 | 309,65 | 1,77% | 1.915,00 |
| 08.05.2023 | 303,10 | 306,20 | 299,65 | 304,25 | 0,58% | 4.617,00 |
| 05.05.2023 | 292,45 | 304,35 | 291,20 | 302,50 | 3,33% | 4.762,00 |
| 04.05.2023 | 292,10 | 314,00 | 291,10 | 292,75 | 0,00% | 8.111,00 |
| 03.05.2023 | 295,40 | 298,80 | 292,75 | 292,75 | -1,66% | 6.496,00 |
| 02.05.2023 | 297,90 | 303,30 | 289,80 | 297,70 | 0,90% | 13.927,00 |
| 28.04.2023 | 293,40 | 298,00 | 291,40 | 295,05 | 0,53% | 2.158,00 |
| 27.04.2023 | 282,35 | 293,95 | 281,50 | 293,50 | 3,95% | 211,00 |
| 26.04.2023 | 289,30 | 290,90 | 280,75 | 282,35 | -2,42% | 293,00 |
| 25.04.2023 | 292,15 | 293,60 | 288,10 | 289,35 | -1,06% | 225,00 |
| 24.04.2023 | 291,25 | 293,70 | 289,60 | 292,45 | 0,17% | 339,00 |
| 21.04.2023 | 291,00 | 295,50 | 288,85 | 291,95 | 0,14% | 585,00 |
| 20.04.2023 | 294,70 | 295,20 | 290,95 | 291,55 | -1,12% | 171,00 |
| 19.04.2023 | 295,75 | 297,90 | 292,25 | 294,85 | -0,37% | 255,00 |
| 18.04.2023 | 297,55 | 302,00 | 294,60 | 295,95 | -0,54% | 505,00 |
| 17.04.2023 | 292,70 | 298,05 | 290,10 | 297,55 | 2,39% | 322,00 |
| 14.04.2023 | 288,20 | 294,20 | 287,50 | 290,60 | 0,38% | 300,00 |
| 13.04.2023 | 295,20 | 297,10 | 280,40 | 289,50 | -1,96% | 431,00 |
| 12.04.2023 | 291,50 | 297,15 | 290,75 | 295,30 | 1,44% | 163,00 |
| 11.04.2023 | 290,20 | 295,15 | 289,65 | 291,10 | 1,89% | 1.171,00 |
| 06.04.2023 | 286,65 | 288,90 | 282,80 | 285,70 | -0,24% | 524,00 |
| 05.04.2023 | 292,75 | 294,20 | 283,30 | 286,40 | -2,22% | 264,00 |
| 04.04.2023 | 311,55 | 313,00 | 290,95 | 292,90 | -5,73% | 340,00 |
| 03.04.2023 | 311,25 | 313,10 | 304,95 | 310,70 | 0,02% | 159,00 |
| 31.03.2023 | 308,85 | 312,23 | 306,75 | 310,63 | 0,60% | 150,00 |
| 30.03.2023 | 308,63 | 311,95 | 307,30 | 308,77 | 0,13% | 708,00 |
| 29.03.2023 | 304,17 | 308,42 | 303,77 | 308,38 | 2,26% | 247,00 |
| 28.03.2023 | 300,58 | 303,80 | 299,05 | 301,55 | 0,32% | 454,00 |
| 27.03.2023 | 298,80 | 304,90 | 298,25 | 300,60 | 0,86% | 431,00 |
| 24.03.2023 | 295,63 | 298,15 | 289,27 | 298,05 | 0,86% | 444,00 |
| 23.03.2023 | 295,27 | 300,90 | 291,83 | 295,50 | 0,04% | 341,00 |
| 22.03.2023 | 302,65 | 305,90 | 295,35 | 295,38 | -2,51% | 84,00 |
| 21.03.2023 | 295,13 | 305,10 | 294,63 | 302,98 | 2,84% | 143,00 |
| 20.03.2023 | 282,63 | 295,15 | 282,55 | 294,60 | 3,03% | 172,00 |
| 17.03.2023 | 294,35 | 295,65 | 282,52 | 285,95 | -3,34% | 160,00 |
| 16.03.2023 | 296,02 | 299,25 | 287,80 | 295,83 | -0,26% | 889,00 |
| 15.03.2023 | 311,20 | 312,05 | 293,15 | 296,60 | -4,63% | 342,00 |
| 14.03.2023 | 310,60 | 315,98 | 305,50 | 311,00 | 0,45% | 110,00 |
| 13.03.2023 | 319,73 | 320,40 | 303,00 | 309,60 | -2,71% | 1.377,00 |
| 10.03.2023 | 329,25 | 332,90 | 317,00 | 318,23 | -4,06% | 277,00 |
| 09.03.2023 | 344,63 | 345,60 | 331,70 | 331,70 | -3,47% | 236,00 |
| 08.03.2023 | 341,48 | 344,15 | 339,75 | 343,63 | 1,02% | 205,00 |
| 07.03.2023 | 337,88 | 343,25 | 337,05 | 340,15 | 0,62% | 213,00 |
| 06.03.2023 | 338,38 | 343,00 | 336,70 | 338,05 | -0,05% | 618,00 |
| 03.03.2023 | 334,50 | 338,60 | 334,05 | 338,23 | 0,74% | 80,00 |
| 02.03.2023 | 332,15 | 336,85 | 330,30 | 335,75 | 1,40% | 97,00 |
| 01.03.2023 | 332,15 | 333,30 | 328,50 | 331,10 | -0,65% | 263,00 |
| 28.02.2023 | 331,23 | 335,30 | 329,25 | 333,25 | 0,72% | 99,00 |
| 27.02.2023 | 331,13 | 333,60 | 328,70 | 330,88 | 0,42% | 255,00 |
| 24.02.2023 | 329,05 | 329,75 | 322,00 | 329,50 | 0,01% | 239,00 |
| 23.02.2023 | 325,75 | 329,60 | 324,55 | 329,48 | 1,23% | 126,00 |
| 22.02.2023 | 322,75 | 329,00 | 320,75 | 325,48 | 1,02% | 862,00 |
| 21.02.2023 | 329,35 | 332,20 | 321,42 | 322,17 | -2,74% | 170,00 |
| 20.02.2023 | 332,30 | 334,35 | 328,65 | 331,25 | -0,17% | 104,00 |
| 17.02.2023 | 332,25 | 333,65 | 325,00 | 331,80 | -0,29% | 240,00 |
| 16.02.2023 | 337,42 | 339,20 | 331,23 | 332,75 | -1,49% | 166,00 |
| 15.02.2023 | 327,67 | 338,15 | 327,02 | 337,80 | 2,85% | 36,00 |
| 14.02.2023 | 327,50 | 330,30 | 324,00 | 328,45 | 0,20% | 166,00 |
| 13.02.2023 | 326,15 | 331,42 | 321,35 | 327,80 | 0,33% | 428,00 |
| 10.02.2023 | 329,80 | 335,35 | 325,20 | 326,73 | -0,27% | 1.077,00 |
| 09.02.2023 | 327,77 | 331,60 | 324,90 | 327,60 | -0,36% | 166,00 |
| 08.02.2023 | 324,95 | 328,85 | 322,15 | 328,80 | 1,13% | 466,00 |
| 07.02.2023 | 325,08 | 327,20 | 317,38 | 325,13 | -0,12% | 109,00 |
| 06.02.2023 | 322,88 | 329,00 | 321,50 | 325,50 | 0,36% | 380,00 |
| 03.02.2023 | 309,80 | 324,50 | 307,05 | 324,33 | 4,93% | 162,00 |
| 02.02.2023 | 297,88 | 315,17 | 297,80 | 309,08 | 3,20% | 649,00 |
| 01.02.2023 | 299,27 | 302,48 | 296,05 | 299,50 | -0,10% | 270,00 |
| 31.01.2023 | 292,52 | 300,05 | 290,80 | 299,80 | 2,52% | 443,00 |
| 30.01.2023 | 294,60 | 296,40 | 290,05 | 292,42 | -0,59% | 183,00 |
| 27.01.2023 | 289,35 | 295,85 | 287,25 | 294,15 | 1,98% | 165,00 |
| 26.01.2023 | 284,42 | 288,45 | 282,80 | 288,45 | 1,56% | 247,00 |
| 25.01.2023 | 286,23 | 287,30 | 279,58 | 284,02 | -1,13% | 128,00 |
| 24.01.2023 | 286,40 | 290,88 | 282,50 | 287,27 | 0,14% | 471,00 |
| 23.01.2023 | 280,00 | 287,27 | 279,73 | 286,88 | 1,97% | 299,00 |
| 20.01.2023 | 275,30 | 282,02 | 273,40 | 281,33 | 2,46% | 144,00 |
| 19.01.2023 | 284,38 | 286,30 | 274,33 | 274,58 | -3,66% | 377,00 |
| 18.01.2023 | 292,08 | 292,42 | 285,00 | 285,00 | -2,30% | 120,00 |
| 17.01.2023 | 293,20 | 294,75 | 291,17 | 291,70 | -0,55% | 251,00 |
| 16.01.2023 | 292,88 | 294,95 | 292,25 | 293,33 | 0,04% | 145,00 |
| 13.01.2023 | 290,15 | 294,30 | 288,70 | 293,20 | 0,95% | 165,00 |
| 12.01.2023 | 289,05 | 293,05 | 287,65 | 290,45 | 0,45% | 383,00 |
| 11.01.2023 | 288,77 | 290,90 | 286,17 | 289,15 | 0,00% | 77,00 |