678,700€
1,69%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 673,80 | 673,80 | 673,80 | 673,80 | 0,06% | 3,00 |
| 21.11.2024 | 654,40 | 674,90 | 652,00 | 673,40 | 3,19% | 13,00 |
| 20.11.2024 | 648,80 | 655,40 | 648,80 | 652,60 | 0,43% | 18,00 |
| 19.11.2024 | 651,60 | 653,60 | 649,80 | 649,80 | -1,10% | 29,00 |
| 18.11.2024 | 662,40 | 662,40 | 657,00 | 657,00 | -0,93% | 3,00 |
| 15.11.2024 | 656,00 | 663,20 | 656,00 | 663,20 | -1,01% | 60,00 |
| 14.11.2024 | 666,20 | 676,60 | 666,20 | 670,00 | -0,18% | 14,00 |
| 13.11.2024 | 655,00 | 671,20 | 655,00 | 671,20 | 1,42% | 82,00 |
| 12.11.2024 | 662,60 | 662,60 | 661,80 | 661,80 | 0,61% | 15,00 |
| 11.11.2024 | 648,80 | 657,80 | 648,80 | 657,80 | 0,83% | 1,00 |
| 08.11.2024 | 636,60 | 652,40 | 636,60 | 652,40 | 2,13% | 109,00 |
| 07.11.2024 | 657,80 | 664,00 | 638,80 | 638,80 | -3,27% | 82,00 |
| 06.11.2024 | 614,00 | 660,40 | 614,00 | 660,40 | 12,97% | 44,00 |
| 05.11.2024 | 584,60 | 584,60 | 584,60 | 584,60 | -0,44% | - |
| 04.11.2024 | 582,20 | 587,20 | 582,20 | 587,20 | -0,27% | 8,00 |
| 01.11.2024 | 582,40 | 588,80 | 582,40 | 588,80 | 6,63% | 81,00 |
| 31.10.2024 | 570,40 | 570,40 | 552,20 | 552,20 | -4,26% | 14,00 |
| 30.10.2024 | 577,60 | 577,60 | 576,80 | 576,80 | -0,96% | 7,00 |
| 29.10.2024 | 576,00 | 582,40 | 576,00 | 582,40 | 1,22% | 64,00 |
| 28.10.2024 | 577,60 | 577,60 | 575,40 | 575,40 | 0,21% | 1,00 |
| 25.10.2024 | 574,60 | 574,60 | 574,20 | 574,20 | -1,98% | 2,00 |
| 24.10.2024 | 583,00 | 585,80 | 583,00 | 585,80 | 0,65% | 15,00 |
| 23.10.2024 | 579,60 | 583,00 | 579,60 | 582,00 | -0,38% | 192,00 |
| 22.10.2024 | 587,60 | 587,60 | 584,20 | 584,20 | -1,28% | 2,00 |
| 21.10.2024 | 591,40 | 591,80 | 587,40 | 591,80 | 0,65% | 29,00 |
| 18.10.2024 | 588,20 | 593,20 | 588,00 | 588,00 | -0,47% | 6,00 |
| 17.10.2024 | 584,60 | 591,00 | 584,60 | 590,80 | 0,24% | 20,00 |
| 16.10.2024 | 584,20 | 589,40 | 584,00 | 589,40 | -0,14% | 40,00 |
| 15.10.2024 | 590,20 | 590,20 | 590,20 | 590,20 | 0,31% | - |
| 14.10.2024 | 583,20 | 588,40 | 580,60 | 588,40 | 0,96% | 54,00 |
| 11.10.2024 | 575,20 | 583,20 | 575,20 | 582,80 | 1,18% | 13,00 |
| 10.10.2024 | 575,80 | 578,80 | 575,80 | 576,00 | 0,56% | 25,00 |
| 09.10.2024 | 568,80 | 572,80 | 568,80 | 572,80 | -0,14% | 20,00 |
| 08.10.2024 | 571,00 | 573,60 | 571,00 | 573,60 | -0,35% | 5,00 |
| 07.10.2024 | 573,40 | 575,60 | 573,40 | 575,60 | 1,66% | 9,00 |
| 04.10.2024 | 566,20 | 566,20 | 566,20 | 566,20 | 0,07% | - |
| 03.10.2024 | 565,80 | 565,80 | 565,80 | 565,80 | -1,01% | - |
| 02.10.2024 | 566,20 | 571,60 | 566,20 | 571,60 | 1,24% | 15,00 |
| 01.10.2024 | 564,60 | 564,60 | 564,60 | 564,60 | 0,46% | - |
| 30.09.2024 | 568,60 | 568,60 | 562,00 | 562,00 | -1,02% | 41,00 |
| 27.09.2024 | 567,80 | 567,80 | 567,80 | 567,80 | -0,56% | - |
| 26.09.2024 | 560,20 | 571,00 | 560,20 | 571,00 | 1,93% | 17,00 |
| 25.09.2024 | 559,00 | 560,20 | 559,00 | 560,20 | 1,05% | 58,00 |
| 24.09.2024 | 554,40 | 554,40 | 554,40 | 554,40 | -1,28% | - |
| 23.09.2024 | 557,80 | 562,20 | 557,80 | 561,60 | -0,50% | 21,00 |
| 20.09.2024 | 558,20 | 564,40 | 558,20 | 564,40 | 1,26% | 40,00 |
| 19.09.2024 | 548,80 | 557,40 | 548,80 | 557,40 | 2,01% | 37,00 |
| 18.09.2024 | 542,60 | 546,40 | 542,60 | 546,40 | 0,11% | 10,00 |
| 17.09.2024 | 534,00 | 545,80 | 534,00 | 545,80 | 2,86% | 9,00 |
| 16.09.2024 | 530,60 | 530,60 | 530,60 | 530,60 | 0,49% | - |
| 13.09.2024 | 528,00 | 528,00 | 528,00 | 528,00 | 0,00% | - |
| 12.09.2024 | 528,00 | 528,00 | 528,00 | 528,00 | 0,27% | - |
| 11.09.2024 | 521,80 | 526,60 | 521,80 | 526,60 | 0,46% | 4,00 |
| 10.09.2024 | 524,20 | 524,20 | 524,20 | 524,20 | 0,54% | - |
| 09.09.2024 | 521,40 | 521,40 | 521,40 | 521,40 | 0,66% | - |
| 06.09.2024 | 516,00 | 518,00 | 516,00 | 518,00 | -0,19% | 44,00 |
| 05.09.2024 | 519,00 | 519,00 | 519,00 | 519,00 | 0,23% | - |
| 04.09.2024 | 516,60 | 521,20 | 516,60 | 517,80 | -0,42% | 24,00 |
| 03.09.2024 | 543,60 | 543,60 | 520,00 | 520,00 | -4,66% | 10,00 |
| 02.09.2024 | 546,00 | 548,20 | 542,00 | 545,40 | 1,45% | 129,00 |
| 30.08.2024 | 532,20 | 537,60 | 532,20 | 537,60 | 0,41% | 2,00 |
| 29.08.2024 | 527,40 | 535,40 | 527,40 | 535,40 | 0,41% | 40,00 |
| 28.08.2024 | 526,00 | 533,20 | 526,00 | 533,20 | 0,91% | 20,00 |
| 27.08.2024 | 527,40 | 532,80 | 527,40 | 528,40 | -0,90% | 18,00 |
| 26.08.2024 | 530,20 | 533,20 | 530,20 | 533,20 | 0,95% | 11,00 |
| 23.08.2024 | 527,00 | 533,20 | 527,00 | 528,20 | 0,84% | 36,00 |
| 22.08.2024 | 523,80 | 523,80 | 523,80 | 523,80 | 0,31% | - |
| 21.08.2024 | 522,20 | 522,20 | 522,20 | 522,20 | -1,69% | - |
| 20.08.2024 | 531,20 | 531,20 | 531,20 | 531,20 | 0,19% | - |
| 19.08.2024 | 530,20 | 530,20 | 530,20 | 530,20 | -1,23% | - |
| 16.08.2024 | 536,80 | 536,80 | 536,80 | 536,80 | 2,33% | - |
| 15.08.2024 | 524,60 | 524,60 | 524,60 | 524,60 | 1,20% | - |
| 14.08.2024 | 518,40 | 518,40 | 518,40 | 518,40 | -0,69% | - |
| 13.08.2024 | 518,00 | 522,00 | 518,00 | 522,00 | 0,00% | 104,00 |
| 12.08.2024 | 520,00 | 523,00 | 520,00 | 522,00 | 0,69% | 55,00 |
| 09.08.2024 | 518,60 | 518,60 | 518,40 | 518,40 | 0,54% | 1,00 |
| 08.08.2024 | 470,00 | 517,60 | 470,00 | 515,60 | 8,34% | 107,00 |
| 07.08.2024 | 475,90 | 475,90 | 475,90 | 475,90 | 0,32% | - |
| 06.08.2024 | 465,70 | 474,40 | 465,70 | 474,40 | 7,79% | 90,00 |
| 05.08.2024 | 467,60 | 467,60 | 440,10 | 440,10 | -7,56% | 9,00 |
| 02.08.2024 | 490,50 | 490,50 | 476,10 | 476,10 | -3,13% | 10,00 |
| 01.08.2024 | 517,40 | 527,80 | 491,50 | 491,50 | -3,17% | 245,00 |
| 31.07.2024 | 507,60 | 507,60 | 507,60 | 507,60 | 0,48% | - |
| 30.07.2024 | 505,20 | 505,20 | 505,20 | 505,20 | -1,17% | - |
| 29.07.2024 | 510,60 | 511,20 | 510,60 | 511,20 | -0,08% | 10,00 |
| 26.07.2024 | 501,60 | 511,60 | 501,60 | 511,60 | 4,00% | 65,00 |
| 25.07.2024 | 486,30 | 491,90 | 486,30 | 491,90 | -0,63% | 4,00 |
| 24.07.2024 | 505,40 | 505,40 | 495,00 | 495,00 | -1,86% | 40,00 |
| 23.07.2024 | 504,40 | 504,40 | 504,40 | 504,40 | 0,84% | - |
| 22.07.2024 | 500,20 | 500,20 | 500,20 | 500,20 | -0,16% | - |
| 19.07.2024 | 501,40 | 501,40 | 501,00 | 501,00 | -1,69% | 381,00 |
| 18.07.2024 | 508,80 | 509,60 | 508,80 | 509,60 | -2,11% | 2,00 |
| 17.07.2024 | 520,60 | 520,60 | 520,60 | 520,60 | 4,37% | - |
| 16.07.2024 | 498,80 | 498,80 | 498,80 | 498,80 | -0,40% | - |
| 15.07.2024 | 494,90 | 500,80 | 494,90 | 500,80 | 0,60% | 31,00 |
| 12.07.2024 | 484,90 | 497,80 | 484,90 | 497,80 | 1,84% | 29,00 |
| 11.07.2024 | 480,90 | 488,80 | 480,90 | 488,80 | 2,95% | 25,00 |
| 10.07.2024 | 468,20 | 474,80 | 468,20 | 474,80 | 1,30% | 15,00 |
| 09.07.2024 | 468,70 | 468,70 | 468,70 | 468,70 | 0,15% | - |
| 08.07.2024 | 471,90 | 471,90 | 468,00 | 468,00 | -2,09% | 40,00 |