596,500€
-0,05%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 589,80 | 594,80 | 589,80 | 591,20 | -0,94% | 83,00 |
| 30.06.2025 | 599,40 | 606,40 | 596,80 | 596,80 | -0,10% | 252,00 |
| 27.06.2025 | 591,60 | 600,80 | 591,20 | 597,40 | 1,60% | 293,00 |
| 26.06.2025 | 576,00 | 588,00 | 574,80 | 588,00 | 0,51% | 75,00 |
| 25.06.2025 | 579,40 | 585,00 | 579,40 | 585,00 | 1,70% | 138,00 |
| 24.06.2025 | 575,40 | 579,80 | 574,80 | 575,20 | 0,59% | 42,00 |
| 23.06.2025 | 565,00 | 572,80 | 565,00 | 571,80 | 0,39% | 193,00 |
| 20.06.2025 | 562,80 | 570,60 | 562,80 | 569,60 | 0,89% | 131,00 |
| 19.06.2025 | 564,80 | 567,80 | 561,00 | 564,60 | -1,47% | 124,00 |
| 18.06.2025 | 567,20 | 573,00 | 564,80 | 573,00 | -0,03% | 68,00 |
| 17.06.2025 | 567,80 | 573,80 | 567,80 | 573,20 | 0,49% | 65,00 |
| 16.06.2025 | 566,00 | 570,40 | 564,40 | 570,40 | -0,11% | 65,00 |
| 13.06.2025 | 568,60 | 575,80 | 568,60 | 571,00 | -0,70% | 187,00 |
| 12.06.2025 | 578,60 | 582,20 | 575,00 | 575,00 | -2,21% | 233,00 |
| 11.06.2025 | 583,00 | 589,40 | 583,00 | 588,00 | 0,41% | 285,00 |
| 10.06.2025 | 585,00 | 587,20 | 585,00 | 585,60 | -0,58% | 67,00 |
| 09.06.2025 | 589,00 | 589,00 | 589,00 | 589,00 | 1,55% | 10,00 |
| 06.06.2025 | 578,80 | 584,80 | 578,80 | 580,00 | -0,10% | 113,00 |
| 05.06.2025 | 580,20 | 586,80 | 578,60 | 580,60 | -0,55% | 214,00 |
| 04.06.2025 | 582,40 | 586,80 | 582,40 | 583,80 | -0,07% | 54,00 |
| 03.06.2025 | 573,60 | 584,20 | 573,60 | 584,20 | 1,88% | 175,00 |
| 02.06.2025 | 577,80 | 582,00 | 573,40 | 573,40 | -1,48% | 236,00 |
| 30.05.2025 | 585,60 | 592,00 | 582,00 | 582,00 | -1,02% | 164,00 |
| 29.05.2025 | 601,80 | 602,00 | 588,00 | 588,00 | -1,21% | 77,00 |
| 28.05.2025 | 589,80 | 595,80 | 589,80 | 595,20 | 1,78% | 70,00 |
| 27.05.2025 | 582,40 | 591,20 | 582,40 | 584,80 | -0,68% | 61,00 |
| 26.05.2025 | 580,80 | 588,80 | 580,80 | 588,80 | 3,30% | 207,00 |
| 23.05.2025 | 576,40 | 582,00 | 570,00 | 570,00 | -2,80% | 107,00 |
| 22.05.2025 | 582,40 | 588,00 | 581,60 | 586,40 | -0,03% | 228,00 |
| 21.05.2025 | 598,60 | 601,00 | 586,60 | 586,60 | -3,04% | 265,00 |
| 20.05.2025 | 598,40 | 606,60 | 598,40 | 605,00 | 0,53% | 183,00 |
| 19.05.2025 | 603,40 | 604,00 | 598,20 | 601,80 | -1,15% | 97,00 |
| 16.05.2025 | 596,80 | 608,80 | 596,80 | 608,80 | 1,13% | 144,00 |
| 15.05.2025 | 600,20 | 602,00 | 598,20 | 602,00 | -0,66% | 71,00 |
| 14.05.2025 | 604,80 | 607,60 | 601,60 | 606,00 | 0,10% | 331,00 |
| 13.05.2025 | 597,60 | 605,40 | 597,60 | 605,40 | 0,50% | 331,00 |
| 12.05.2025 | 586,00 | 615,00 | 585,80 | 602,40 | 5,43% | 216,00 |
| 09.05.2025 | 568,00 | 576,80 | 568,00 | 571,40 | 2,11% | 45,00 |
| 08.05.2025 | 554,40 | 561,60 | 554,40 | 559,60 | 2,30% | 111,00 |
| 07.05.2025 | 542,00 | 547,00 | 542,00 | 547,00 | 0,04% | 75,00 |
| 06.05.2025 | 540,20 | 546,80 | 539,80 | 546,80 | 0,48% | 198,00 |
| 05.05.2025 | 544,40 | 544,40 | 538,60 | 544,20 | -1,13% | 55,00 |
| 02.05.2025 | 539,20 | 550,40 | 539,20 | 550,40 | 5,64% | 189,00 |
| 30.04.2025 | 525,60 | 533,80 | 521,00 | 521,00 | -0,34% | 148,00 |
| 29.04.2025 | 522,80 | 530,40 | 522,80 | 522,80 | -2,35% | 128,00 |
| 28.04.2025 | 522,00 | 535,40 | 522,00 | 535,40 | 1,56% | 143,00 |
| 25.04.2025 | 527,20 | 531,80 | 525,80 | 527,20 | 3,17% | 122,00 |
| 24.04.2025 | 518,80 | 518,80 | 511,00 | 511,00 | -1,24% | 60,00 |
| 23.04.2025 | 503,80 | 517,40 | 503,80 | 517,40 | 7,32% | 192,00 |
| 22.04.2025 | 481,90 | 482,10 | 481,90 | 482,10 | -3,62% | 101,00 |
| 17.04.2025 | 494,40 | 500,20 | 493,40 | 500,20 | 1,67% | 264,00 |
| 16.04.2025 | 491,40 | 500,60 | 491,40 | 492,00 | -3,38% | 245,00 |
| 15.04.2025 | 498,40 | 510,00 | 498,40 | 509,20 | 1,15% | 33,00 |
| 14.04.2025 | 512,40 | 512,40 | 500,00 | 503,40 | 1,19% | 201,00 |
| 11.04.2025 | 502,20 | 502,40 | 484,10 | 497,50 | -0,58% | 633,00 |
| 10.04.2025 | 548,40 | 551,40 | 500,40 | 500,40 | 5,37% | 379,00 |
| 09.04.2025 | 459,90 | 483,50 | 459,90 | 474,90 | -4,68% | 259,00 |
| 08.04.2025 | 489,40 | 516,20 | 489,40 | 498,20 | 4,01% | 145,00 |
| 07.04.2025 | 439,00 | 479,00 | 438,40 | 479,00 | 1,10% | 569,00 |
| 04.04.2025 | 500,20 | 500,20 | 470,00 | 473,80 | -5,66% | 499,00 |
| 03.04.2025 | 567,60 | 569,40 | 502,20 | 502,20 | -12,72% | 380,00 |
| 02.04.2025 | 561,20 | 575,40 | 554,80 | 575,40 | 1,73% | 103,00 |
| 01.04.2025 | 557,80 | 565,60 | 557,80 | 565,60 | 4,78% | 124,00 |
| 31.03.2025 | 560,60 | 560,60 | 539,80 | 539,80 | -2,56% | 250,00 |
| 28.03.2025 | 578,00 | 584,00 | 554,00 | 554,00 | -5,17% | 197,00 |
| 27.03.2025 | 591,00 | 596,00 | 579,80 | 584,20 | -2,05% | 504,00 |
| 26.03.2025 | 601,80 | 609,00 | 596,40 | 596,40 | -0,50% | 519,00 |
| 25.03.2025 | 593,20 | 600,60 | 593,20 | 599,40 | 0,37% | 413,00 |
| 24.03.2025 | 577,40 | 597,20 | 576,40 | 597,20 | 4,41% | 311,00 |
| 21.03.2025 | 574,80 | 577,40 | 569,20 | 572,00 | -1,35% | 366,00 |
| 20.03.2025 | 579,80 | 583,40 | 578,80 | 579,80 | 0,52% | 284,00 |
| 19.03.2025 | 563,20 | 576,80 | 563,20 | 576,80 | 3,11% | 298,00 |
| 18.03.2025 | 569,00 | 570,80 | 558,80 | 559,40 | -2,10% | 281,00 |
| 17.03.2025 | 559,40 | 572,20 | 554,80 | 571,40 | 3,03% | 302,00 |
| 14.03.2025 | 551,00 | 555,80 | 545,40 | 554,60 | 1,72% | 349,00 |
| 13.03.2025 | 559,20 | 567,00 | 545,20 | 545,20 | -4,38% | 717,00 |
| 12.03.2025 | 560,40 | 573,60 | 560,40 | 570,20 | 2,85% | 370,00 |
| 11.03.2025 | 557,00 | 559,80 | 553,00 | 554,40 | -0,82% | 352,00 |
| 10.03.2025 | 581,60 | 582,80 | 554,00 | 559,00 | -2,38% | 596,00 |
| 07.03.2025 | 582,20 | 589,80 | 572,60 | 572,60 | -2,29% | 355,00 |
| 06.03.2025 | 590,40 | 593,80 | 579,80 | 586,00 | 0,48% | 487,00 |
| 05.03.2025 | 589,60 | 592,80 | 583,20 | 583,20 | -0,51% | 403,00 |
| 04.03.2025 | 618,40 | 621,60 | 585,20 | 586,20 | -5,05% | 635,00 |
| 03.03.2025 | 641,60 | 645,80 | 617,40 | 617,40 | -1,88% | 325,00 |
| 28.02.2025 | 628,20 | 635,80 | 628,20 | 629,20 | -1,81% | 183,00 |
| 27.02.2025 | 631,80 | 648,00 | 631,80 | 640,80 | 0,69% | 525,00 |
| 26.02.2025 | 626,60 | 642,60 | 626,60 | 636,40 | 2,48% | 821,00 |
| 25.02.2025 | 627,40 | 632,40 | 618,80 | 621,00 | -2,02% | 839,00 |
| 24.02.2025 | 639,80 | 646,00 | 626,00 | 633,80 | -0,19% | 878,00 |
| 21.02.2025 | 660,40 | 668,20 | 635,00 | 635,00 | -3,90% | 751,00 |
| 20.02.2025 | 667,60 | 676,80 | 657,80 | 660,80 | -1,64% | 1.070,00 |
| 19.02.2025 | 663,60 | 671,80 | 660,60 | 671,80 | -0,21% | 734,00 |
| 18.02.2025 | 674,60 | 680,80 | 671,00 | 673,20 | -0,44% | 1.003,00 |
| 17.02.2025 | 670,80 | 676,20 | 664,20 | 676,20 | 1,20% | 788,00 |
| 14.02.2025 | 662,20 | 670,80 | 662,20 | 668,20 | 1,33% | 1.411,00 |
| 13.02.2025 | 649,20 | 661,20 | 649,20 | 659,40 | 1,23% | 1.397,00 |
| 12.02.2025 | 654,60 | 665,80 | 647,20 | 651,40 | -0,40% | 1.669,00 |
| 11.02.2025 | 655,40 | 664,40 | 650,60 | 654,00 | -1,24% | 1.316,00 |
| 10.02.2025 | 662,20 | 675,80 | 657,40 | 662,20 | 0,03% | 1.243,00 |
| 07.02.2025 | 661,60 | 671,80 | 661,60 | 662,00 | -1,43% | 1.399,00 |