675,600€
0,78%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 671,60 | 743,80 | 635,90 | 678,60 | 1,16% | 18,00 |
| 21.11.2024 | 654,50 | 675,70 | 645,40 | 670,80 | 2,40% | - |
| 20.11.2024 | 653,10 | 658,80 | 610,00 | 655,10 | 0,63% | - |
| 19.11.2024 | 653,10 | 662,20 | 640,20 | 651,00 | -0,34% | 178,00 |
| 18.11.2024 | 663,40 | 669,80 | 652,40 | 653,20 | -1,61% | 15,00 |
| 15.11.2024 | 660,80 | 670,00 | 648,00 | 663,90 | 0,08% | 14,00 |
| 14.11.2024 | 668,80 | 681,80 | 659,20 | 663,40 | -0,81% | 110,00 |
| 13.11.2024 | 656,90 | 672,50 | 648,40 | 668,80 | 1,60% | 60,00 |
| 12.11.2024 | 665,30 | 678,60 | 654,00 | 658,30 | -0,95% | - |
| 11.11.2024 | 649,90 | 668,00 | 640,00 | 664,60 | 2,40% | - |
| 08.11.2024 | 638,60 | 653,40 | 638,00 | 649,00 | -35,45% | 200,00 |
| 07.11.2024 | 661,50 | 1.260,50 | 643,00 | 1.005,50 | 52,16% | 27,00 |
| 06.11.2024 | 617,40 | 1.253,50 | 616,60 | 660,80 | 10,43% | - |
| 05.11.2024 | 587,10 | 598,40 | 571,20 | 598,40 | 1,98% | - |
| 04.11.2024 | 586,60 | 595,20 | 573,60 | 586,80 | 0,12% | - |
| 01.11.2024 | 587,50 | 591,10 | 556,00 | 586,10 | 3,10% | 4,00 |
| 31.10.2024 | 577,20 | 599,00 | 307,70 | 568,50 | 0,34% | 11,00 |
| 30.10.2024 | 579,00 | 584,60 | 557,40 | 566,60 | 4,73% | 39,00 |
| 29.10.2024 | 576,90 | 589,00 | 537,45 | 541,00 | -5,50% | - |
| 28.10.2024 | 578,00 | 582,20 | 567,20 | 572,50 | -0,61% | - |
| 25.10.2024 | 576,50 | 581,40 | 569,20 | 576,00 | 0,07% | - |
| 24.10.2024 | 582,70 | 592,40 | 575,60 | 575,60 | -1,44% | 20,00 |
| 23.10.2024 | 580,70 | 594,60 | 572,20 | 584,00 | 0,14% | - |
| 22.10.2024 | 588,20 | 598,80 | 578,40 | 583,20 | -1,32% | 412,00 |
| 21.10.2024 | 589,50 | 593,50 | 577,80 | 591,00 | 0,22% | 6,00 |
| 18.10.2024 | 589,90 | 596,60 | 577,60 | 589,70 | -0,19% | 4,00 |
| 17.10.2024 | 586,50 | 597,60 | 580,60 | 590,80 | 0,65% | - |
| 16.10.2024 | 585,50 | 591,60 | 579,00 | 587,00 | 0,17% | - |
| 15.10.2024 | 592,40 | 598,20 | 580,80 | 586,00 | -0,73% | 30,00 |
| 14.10.2024 | 582,80 | 596,80 | 574,60 | 590,30 | 1,29% | 18,00 |
| 11.10.2024 | 577,30 | 585,10 | 566,40 | 582,80 | 0,90% | 9,00 |
| 10.10.2024 | 578,00 | 582,20 | 568,40 | 577,60 | -0,14% | 44,00 |
| 09.10.2024 | 571,10 | 581,40 | 564,60 | 578,40 | 1,19% | 350,00 |
| 08.10.2024 | 577,20 | 580,60 | 570,00 | 571,60 | -0,37% | - |
| 07.10.2024 | 579,30 | 579,30 | 564,00 | 573,70 | -0,12% | 18,00 |
| 04.10.2024 | 568,30 | 578,20 | 559,60 | 574,40 | 1,16% | 30,00 |
| 03.10.2024 | 568,10 | 571,30 | 561,00 | 567,80 | 0,05% | - |
| 02.10.2024 | 568,10 | 577,20 | 471,20 | 567,50 | -0,37% | 12,00 |
| 01.10.2024 | 566,70 | 576,60 | 555,00 | 569,60 | 0,35% | - |
| 30.09.2024 | 566,50 | 567,60 | 555,10 | 567,60 | 0,07% | 12,00 |
| 27.09.2024 | 569,60 | 571,60 | 553,80 | 567,20 | -0,26% | 88,00 |
| 26.09.2024 | 560,90 | 572,00 | 553,00 | 568,70 | 1,72% | - |
| 25.09.2024 | 556,90 | 567,10 | 542,20 | 559,10 | -0,11% | 43,00 |
| 24.09.2024 | 556,40 | 565,40 | 548,20 | 559,70 | 0,56% | - |
| 23.09.2024 | 559,60 | 562,60 | 553,40 | 556,60 | -0,41% | 16,00 |
| 20.09.2024 | 560,50 | 563,90 | 553,20 | 558,90 | -0,37% | - |
| 19.09.2024 | 550,80 | 561,70 | 550,20 | 561,00 | 2,26% | 45,00 |
| 18.09.2024 | 544,90 | 555,10 | 535,60 | 548,60 | 0,75% | 8,00 |
| 17.09.2024 | 536,00 | 547,10 | 527,80 | 544,50 | 1,53% | - |
| 16.09.2024 | 532,90 | 537,20 | 523,60 | 536,30 | 0,49% | 6,00 |
| 13.09.2024 | 530,00 | 540,80 | 529,80 | 533,70 | 0,60% | - |
| 12.09.2024 | 530,60 | 533,80 | 526,50 | 530,50 | 0,08% | - |
| 11.09.2024 | 523,60 | 543,00 | 518,70 | 530,10 | 0,57% | - |
| 10.09.2024 | 525,40 | 532,00 | 519,60 | 527,10 | 0,29% | - |
| 09.09.2024 | 525,20 | 529,00 | 521,30 | 525,60 | 2,00% | 12,00 |
| 06.09.2024 | 517,70 | 534,60 | 514,40 | 515,30 | -0,54% | - |
| 05.09.2024 | 520,40 | 532,40 | 512,10 | 518,10 | -0,52% | - |
| 04.09.2024 | 518,70 | 528,20 | 511,60 | 520,80 | -0,02% | 90,00 |
| 03.09.2024 | 545,50 | 549,00 | 517,30 | 520,90 | -4,49% | 14,00 |
| 02.09.2024 | 547,70 | 549,60 | 530,60 | 545,40 | 0,44% | - |
| 30.08.2024 | 534,40 | 546,00 | 523,60 | 543,00 | 1,91% | 2,00 |
| 29.08.2024 | 529,60 | 540,80 | 525,00 | 532,80 | 0,68% | 25,00 |
| 28.08.2024 | 528,00 | 533,70 | 519,00 | 529,20 | 0,27% | - |
| 27.08.2024 | 529,30 | 546,40 | 524,10 | 527,80 | -0,40% | - |
| 26.08.2024 | 531,60 | 535,20 | 523,60 | 529,90 | -0,32% | 14,00 |
| 23.08.2024 | 529,00 | 537,80 | 524,00 | 531,60 | 0,51% | - |
| 22.08.2024 | 525,60 | 533,30 | 520,00 | 528,90 | 0,67% | - |
| 21.08.2024 | 524,20 | 532,00 | 523,30 | 525,40 | 0,38% | - |
| 20.08.2024 | 529,50 | 537,80 | 520,20 | 523,40 | -1,02% | - |
| 19.08.2024 | 529,40 | 533,60 | 523,40 | 528,80 | -1,53% | - |
| 16.08.2024 | 538,90 | 591,50 | 529,30 | 537,00 | -0,28% | - |
| 15.08.2024 | 525,60 | 545,00 | 489,80 | 538,50 | 2,51% | - |
| 14.08.2024 | 520,40 | 526,50 | 515,00 | 525,30 | 1,04% | - |
| 13.08.2024 | 520,00 | 526,90 | 514,10 | 519,90 | 0,04% | 23,00 |
| 12.08.2024 | 521,80 | 525,20 | 512,60 | 519,70 | -0,42% | 4,00 |
| 09.08.2024 | 520,00 | 525,80 | 513,80 | 521,90 | 0,31% | 8,00 |
| 08.08.2024 | 470,00 | 620,80 | 454,20 | 520,30 | 10,76% | 6,00 |
| 07.08.2024 | 477,85 | 490,35 | 465,60 | 469,75 | -0,85% | 15,00 |
| 06.08.2024 | 467,10 | 481,60 | 464,30 | 473,80 | -14,95% | 9,00 |
| 05.08.2024 | 469,85 | 557,10 | 465,40 | 557,10 | 17,27% | 7,00 |
| 02.08.2024 | 492,10 | 505,80 | 465,20 | 475,05 | -4,06% | 56,00 |
| 01.08.2024 | 519,60 | 694,10 | 392,00 | 495,15 | -4,45% | - |
| 31.07.2024 | 509,40 | 526,40 | 503,60 | 518,20 | 1,61% | - |
| 30.07.2024 | 507,00 | 516,50 | 489,80 | 510,00 | 0,67% | - |
| 29.07.2024 | 512,60 | 516,70 | 505,60 | 506,60 | -0,82% | 33,00 |
| 26.07.2024 | 503,60 | 521,20 | 494,40 | 510,80 | 1,57% | - |
| 25.07.2024 | 488,95 | 510,30 | 478,60 | 502,90 | 2,97% | 60,00 |
| 24.07.2024 | 507,40 | 515,40 | 488,25 | 488,40 | -3,92% | - |
| 23.07.2024 | 506,40 | 518,00 | 497,00 | 508,30 | 0,28% | - |
| 22.07.2024 | 501,30 | 515,80 | 493,40 | 506,90 | 1,25% | 117,00 |
| 19.07.2024 | 503,30 | 506,65 | 498,50 | 500,65 | -0,35% | - |
| 18.07.2024 | 512,00 | 524,20 | 495,90 | 502,40 | -1,57% | - |
| 17.07.2024 | 521,90 | 524,20 | 507,20 | 510,40 | -2,17% | 10,00 |
| 16.07.2024 | 500,65 | 522,10 | 484,60 | 521,70 | 4,33% | - |
| 15.07.2024 | 493,90 | 511,40 | 476,00 | 500,05 | 1,39% | - |
| 12.07.2024 | 486,80 | 500,10 | 482,80 | 493,20 | 1,46% | 168,00 |
| 11.07.2024 | 482,75 | 490,95 | 475,60 | 486,10 | 0,59% | - |
| 10.07.2024 | 469,90 | 483,95 | 464,20 | 483,25 | 2,75% | - |
| 09.07.2024 | 470,50 | 477,65 | 464,50 | 470,30 | 0,07% | 7,00 |
| 08.07.2024 | 465,85 | 475,80 | 462,00 | 469,95 | 0,79% | - |