780,500€
0,06%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 783,90 | 795,10 | 777,20 | 780,50 | -0,06% | 32,00 |
| 12.03.2026 | 807,70 | 812,40 | 779,40 | 781,00 | -3,85% | 390,00 |
| 11.03.2026 | 818,90 | 824,80 | 803,20 | 812,30 | -0,82% | 408,00 |
| 10.03.2026 | 802,60 | 825,00 | 793,30 | 819,00 | 2,09% | 176,00 |
| 09.03.2026 | 773,70 | 803,30 | 772,90 | 802,20 | 0,80% | - |
| 06.03.2026 | 836,30 | 836,50 | 791,30 | 795,80 | -4,28% | 55,00 |
| 05.03.2026 | 851,10 | 857,30 | 820,20 | 831,40 | -2,00% | 694,00 |
| 04.03.2026 | 847,60 | 860,50 | 841,00 | 848,40 | -0,29% | 1.188,00 |
| 03.03.2026 | 859,40 | 860,80 | 839,90 | 850,90 | -1,64% | 260,00 |
| 02.03.2026 | 849,80 | 868,10 | 847,10 | 865,10 | 1,32% | 383,00 |
| 27.02.2026 | 857,30 | 859,00 | 841,30 | 853,80 | -0,74% | 411,00 |
| 26.02.2026 | 854,10 | 863,60 | 847,70 | 860,20 | 0,39% | - |
| 25.02.2026 | 866,10 | 885,60 | 854,10 | 856,90 | -1,24% | 606,00 |
| 24.02.2026 | 858,00 | 871,70 | 855,20 | 867,70 | 1,38% | 538,00 |
| 23.02.2026 | 859,40 | 868,90 | 846,30 | 855,90 | -1,31% | 286,00 |
| 20.02.2026 | 861,90 | 868,10 | 851,60 | 867,30 | 0,80% | 178,00 |
| 19.02.2026 | 846,20 | 860,90 | 841,60 | 860,40 | 1,71% | 449,00 |
| 18.02.2026 | 853,30 | 861,10 | 842,80 | 845,90 | -0,80% | 229,00 |
| 17.02.2026 | 849,30 | 856,70 | 841,10 | 852,70 | 0,46% | 3.024,00 |
| 16.02.2026 | 847,20 | 856,90 | 847,20 | 848,80 | 0,63% | 4.105,00 |
| 13.02.2026 | 826,70 | 850,20 | 825,60 | 843,50 | 2,00% | 69,00 |
| 12.02.2026 | 841,60 | 851,90 | 822,90 | 827,00 | -1,45% | 291,00 |
| 11.02.2026 | 834,40 | 852,10 | 830,10 | 839,20 | 0,71% | 267,00 |
| 10.02.2026 | 821,80 | 834,10 | 818,90 | 833,30 | 1,44% | - |
| 09.02.2026 | 825,00 | 829,30 | 817,40 | 821,50 | -0,71% | - |
| 06.02.2026 | 818,00 | 837,20 | 817,00 | 827,40 | 0,95% | 400,00 |
| 05.02.2026 | 820,60 | 828,50 | 803,40 | 819,60 | -0,27% | 92,00 |
| 04.02.2026 | 818,30 | 828,80 | 814,50 | 821,80 | 1,01% | 22,00 |
| 03.02.2026 | 807,50 | 823,80 | 803,30 | 813,60 | 0,77% | 250,00 |
| 02.02.2026 | 784,50 | 808,80 | 781,30 | 807,40 | 2,22% | 56,00 |
| 30.01.2026 | 789,90 | 800,80 | 782,60 | 789,90 | -0,33% | 250,00 |
| 29.01.2026 | 764,40 | 805,60 | 763,90 | 792,50 | 3,41% | 344,00 |
| 28.01.2026 | 772,30 | 780,00 | 762,00 | 766,40 | -0,42% | 94,00 |
| 27.01.2026 | 785,40 | 788,90 | 768,40 | 769,60 | -2,04% | 90,00 |
| 26.01.2026 | 780,30 | 789,90 | 780,10 | 785,60 | 0,33% | 64,00 |
| 23.01.2026 | 800,10 | 808,80 | 781,50 | 783,00 | -1,93% | 4.090,00 |
| 22.01.2026 | 809,40 | 815,80 | 798,40 | 798,40 | -1,27% | 1.281,00 |
| 21.01.2026 | 793,50 | 815,60 | 791,80 | 808,70 | 1,98% | - |
| 20.01.2026 | 803,40 | 803,60 | 781,70 | 793,00 | -1,87% | 255,00 |
| 19.01.2026 | 810,00 | 818,40 | 802,30 | 808,10 | -0,74% | 1.023,00 |
| 16.01.2026 | 814,30 | 820,80 | 805,40 | 814,10 | 0,05% | 163,00 |
| 15.01.2026 | 803,10 | 818,80 | 802,60 | 813,70 | 1,22% | 18,00 |
| 14.01.2026 | 803,90 | 806,70 | 793,70 | 803,90 | -0,25% | 121,00 |
| 13.01.2026 | 795,30 | 806,70 | 789,00 | 805,90 | 1,23% | 96,00 |
| 12.01.2026 | 790,80 | 797,00 | 781,50 | 796,10 | 0,42% | - |
| 09.01.2026 | 778,20 | 799,30 | 777,60 | 792,80 | 1,88% | - |
| 08.01.2026 | 775,40 | 786,70 | 771,40 | 778,20 | 0,01% | - |
| 07.01.2026 | 793,20 | 800,20 | 773,90 | 778,10 | -1,90% | 300,00 |
| 06.01.2026 | 778,50 | 796,70 | 769,40 | 793,20 | 2,43% | 322,00 |
| 05.01.2026 | 766,00 | 783,70 | 764,10 | 774,40 | 1,87% | 82,00 |
| 02.01.2026 | 748,30 | 763,20 | 747,40 | 760,20 | 1,01% | - |
| 30.12.2025 | 755,80 | 762,80 | 747,60 | 752,60 | -0,49% | - |
| 29.12.2025 | 754,30 | 772,40 | 741,00 | 756,30 | 0,55% | - |
| 23.12.2025 | 752,50 | 759,00 | 745,00 | 752,20 | -0,33% | - |
| 22.12.2025 | 747,30 | 755,90 | 732,90 | 754,70 | 1,44% | - |
| 19.12.2025 | 738,80 | 752,20 | 728,40 | 744,00 | 0,46% | 3,00 |
| 18.12.2025 | 735,00 | 754,00 | 729,40 | 740,60 | 0,46% | 25,00 |
| 17.12.2025 | 746,70 | 759,60 | 735,50 | 737,20 | -1,60% | - |
| 16.12.2025 | 750,80 | 759,40 | 737,20 | 749,20 | -0,82% | 26,00 |
| 15.12.2025 | 756,50 | 768,40 | 742,60 | 755,40 | -0,05% | - |
| 12.12.2025 | 766,90 | 776,20 | 752,00 | 755,80 | -1,25% | - |
| 11.12.2025 | 761,90 | 781,20 | 750,00 | 765,40 | 3,15% | 20,00 |
| 10.12.2025 | 741,90 | 765,40 | 729,60 | 742,00 | -2,55% | 5,00 |
| 09.12.2025 | 755,60 | 765,20 | 741,30 | 761,40 | 0,26% | 4,00 |
| 08.12.2025 | 756,10 | 1.036,05 | 753,50 | 759,40 | 0,64% | 2,00 |
| 05.12.2025 | 749,80 | 760,00 | 739,80 | 754,60 | 0,27% | 80,00 |
| 04.12.2025 | 746,80 | 754,80 | 735,80 | 752,60 | 1,51% | - |
| 03.12.2025 | 739,00 | 748,60 | 723,60 | 741,40 | 0,41% | - |
| 02.12.2025 | 736,80 | 746,20 | 731,20 | 738,40 | -0,22% | 150,00 |
| 01.12.2025 | 744,90 | 753,20 | 722,20 | 740,00 | -0,48% | 4,00 |
| 28.11.2025 | 745,90 | 752,80 | 736,60 | 743,60 | -0,08% | - |
| 27.11.2025 | 743,00 | 752,80 | 730,20 | 744,20 | -0,11% | 2,00 |
| 26.11.2025 | 737,40 | 747,10 | 729,50 | 745,00 | 2,42% | 34,00 |
| 25.11.2025 | 728,20 | 734,80 | 719,20 | 727,40 | -0,93% | - |
| 24.11.2025 | 729,60 | 742,90 | 724,20 | 734,20 | 3,35% | 4,00 |
| 21.11.2025 | 712,40 | 733,30 | 702,00 | 710,40 | -0,48% | 10,00 |
| 20.11.2025 | 717,00 | 730,20 | 707,90 | 713,80 | -0,17% | - |
| 19.11.2025 | 705,10 | 715,80 | 701,50 | 715,00 | 1,85% | - |
| 18.11.2025 | 704,10 | 713,20 | 695,20 | 702,00 | -0,71% | 10,00 |
| 17.11.2025 | 717,10 | 724,00 | 707,00 | 707,00 | -0,98% | 82,00 |
| 14.11.2025 | 723,20 | 730,00 | 709,80 | 714,00 | -1,42% | - |
| 13.11.2025 | 739,30 | 752,00 | 722,40 | 724,30 | -1,19% | - |
| 12.11.2025 | 741,70 | 750,40 | 726,00 | 733,00 | -1,58% | 44,00 |
| 11.11.2025 | 727,70 | 745,90 | 712,20 | 744,80 | 2,59% | - |
| 10.11.2025 | 731,40 | 747,60 | 712,20 | 726,00 | 0,83% | 600,00 |
| 07.11.2025 | 721,60 | 734,00 | 666,20 | 720,00 | 2,64% | - |
| 06.11.2025 | 672,20 | 705,60 | 642,60 | 701,50 | 3,83% | - |
| 05.11.2025 | 670,30 | 678,90 | 660,20 | 675,60 | 0,96% | 25,00 |
| 04.11.2025 | 665,50 | 690,20 | 644,20 | 669,20 | 0,00% | 32,00 |
| 03.11.2025 | 671,20 | 678,30 | 666,30 | 669,20 | 0,00% | - |
| 31.10.2025 | 668,70 | 688,70 | 663,40 | 669,20 | -1,24% | - |
| 30.10.2025 | 667,30 | 681,10 | 660,00 | 677,60 | 1,13% | - |
| 29.10.2025 | 661,20 | 687,50 | 654,20 | 670,00 | 2,01% | 414,00 |
| 28.10.2025 | 665,50 | 676,40 | 655,90 | 656,80 | -1,20% | - |
| 27.10.2025 | 669,30 | 677,80 | 647,50 | 664,80 | 0,82% | 7,00 |
| 24.10.2025 | 661,50 | 668,20 | 654,80 | 659,40 | 3,26% | 96,00 |
| 23.10.2025 | 638,90 | 661,00 | 626,40 | 638,60 | -1,93% | - |
| 22.10.2025 | 653,10 | 667,20 | 637,00 | 651,20 | -0,08% | 40,00 |
| 21.10.2025 | 635,90 | 652,60 | 632,80 | 651,70 | 2,50% | - |
| 20.10.2025 | 634,60 | 666,20 | 626,20 | 635,80 | 1,18% | - |