471,200€
-6,25%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 502,70 | 506,80 | 459,00 | 472,60 | -6,38% | 698,00 |
| 03.04.2025 | 571,20 | 610,60 | 501,35 | 504,80 | -12,91% | 70,00 |
| 02.04.2025 | 564,30 | 581,10 | 547,60 | 579,60 | 2,60% | - |
| 01.04.2025 | 560,30 | 572,50 | 553,80 | 564,90 | 0,55% | - |
| 31.03.2025 | 556,90 | 565,50 | 537,10 | 561,80 | 1,83% | - |
| 28.03.2025 | 579,90 | 585,20 | 539,00 | 551,70 | -0,09% | 5,00 |
| 27.03.2025 | 592,60 | 606,80 | 552,20 | 552,20 | -2,82% | - |
| 26.03.2025 | 602,90 | 613,40 | 568,10 | 568,20 | 0,73% | 22,00 |
| 25.03.2025 | 594,30 | 605,00 | 564,10 | 564,10 | -7,11% | - |
| 24.03.2025 | 577,20 | 607,30 | 535,95 | 607,30 | 0,91% | 70,00 |
| 21.03.2025 | 576,30 | 601,90 | 558,00 | 601,80 | 9,70% | 5,00 |
| 20.03.2025 | 579,60 | 595,20 | 548,40 | 548,60 | -4,01% | - |
| 19.03.2025 | 564,60 | 587,90 | 548,70 | 571,50 | 1,46% | - |
| 18.03.2025 | 567,50 | 592,10 | 557,40 | 563,30 | -1,85% | 14,00 |
| 17.03.2025 | 555,90 | 579,30 | 544,20 | 573,90 | 5,21% | - |
| 14.03.2025 | 547,50 | 577,00 | 545,20 | 545,50 | -0,15% | 60,00 |
| 13.03.2025 | 563,60 | 572,00 | 544,20 | 546,30 | -4,73% | - |
| 12.03.2025 | 562,40 | 593,70 | 558,00 | 573,40 | 2,63% | - |
| 11.03.2025 | 560,10 | 567,40 | 545,60 | 558,70 | 1,71% | 60,00 |
| 10.03.2025 | 585,60 | 587,00 | 549,30 | 549,30 | -6,12% | 30,00 |
| 07.03.2025 | 583,30 | 598,40 | 569,80 | 585,10 | 0,00% | - |
| 06.03.2025 | 592,10 | 661,70 | 575,40 | 585,10 | -1,40% | - |
| 05.03.2025 | 590,90 | 603,20 | 577,40 | 593,40 | 0,82% | - |
| 04.03.2025 | 621,40 | 631,40 | 582,50 | 588,60 | -4,96% | - |
| 03.03.2025 | 643,40 | 830,35 | 616,60 | 619,30 | -3,91% | - |
| 28.02.2025 | 630,20 | 645,90 | 628,00 | 644,50 | 2,40% | - |
| 27.02.2025 | 631,80 | 649,20 | 627,20 | 629,40 | -0,10% | - |
| 26.02.2025 | 627,60 | 642,80 | 621,80 | 630,00 | 0,82% | - |
| 25.02.2025 | 629,60 | 637,00 | 615,60 | 624,90 | -0,75% | 506,00 |
| 24.02.2025 | 637,90 | 649,00 | 626,50 | 629,60 | -1,25% | - |
| 21.02.2025 | 662,80 | 669,80 | 632,30 | 637,60 | -3,71% | 28,00 |
| 20.02.2025 | 671,20 | 681,20 | 655,10 | 662,20 | -1,66% | - |
| 19.02.2025 | 666,10 | 676,40 | 655,60 | 673,40 | 1,16% | 40,00 |
| 18.02.2025 | 678,70 | 687,60 | 663,00 | 665,70 | -1,80% | - |
| 17.02.2025 | 667,80 | 679,40 | 658,60 | 677,90 | 1,56% | - |
| 14.02.2025 | 664,30 | 675,00 | 662,00 | 667,50 | 0,63% | 30,00 |
| 13.02.2025 | 651,70 | 665,10 | 647,40 | 663,30 | 1,52% | 39,00 |
| 12.02.2025 | 657,20 | 705,30 | 647,10 | 653,40 | -0,61% | 41,00 |
| 11.02.2025 | 659,00 | 664,70 | 650,30 | 657,40 | -0,45% | 66,00 |
| 10.02.2025 | 664,50 | 697,40 | 644,40 | 660,40 | -0,23% | - |
| 07.02.2025 | 664,60 | 696,00 | 659,00 | 661,90 | -0,56% | 120,00 |
| 06.02.2025 | 664,00 | 700,90 | 655,40 | 665,60 | 0,56% | 105,00 |
| 05.02.2025 | 662,30 | 687,80 | 644,80 | 661,90 | -0,35% | - |
| 04.02.2025 | 674,60 | 689,80 | 654,00 | 664,20 | -1,77% | 1.344,00 |
| 03.02.2025 | 680,00 | 711,20 | 666,20 | 676,20 | -0,82% | - |
| 31.01.2025 | 682,80 | 717,90 | 652,00 | 681,80 | 0,80% | 20,00 |
| 30.01.2025 | 640,40 | 695,70 | 621,00 | 676,40 | 5,85% | 28,00 |
| 29.01.2025 | 638,10 | 647,50 | 635,30 | 639,00 | 0,05% | - |
| 28.01.2025 | 633,00 | 644,80 | 625,80 | 638,70 | 1,08% | - |
| 27.01.2025 | 644,50 | 704,20 | 625,00 | 631,90 | -1,82% | 42,00 |
| 24.01.2025 | 649,90 | 656,80 | 636,40 | 643,60 | -1,41% | 40,00 |
| 23.01.2025 | 645,20 | 658,80 | 636,80 | 652,80 | 0,77% | 48,00 |
| 22.01.2025 | 651,70 | 697,10 | 640,10 | 647,80 | -0,49% | - |
| 21.01.2025 | 649,10 | 665,20 | 640,20 | 651,00 | 0,76% | 44,00 |
| 20.01.2025 | 647,10 | 661,40 | 640,70 | 646,10 | -0,95% | 34,00 |
| 17.01.2025 | 641,10 | 653,20 | 631,00 | 652,30 | 2,07% | 41,00 |
| 16.01.2025 | 639,70 | 652,40 | 630,60 | 639,10 | 0,28% | 6,00 |
| 15.01.2025 | 629,00 | 643,00 | 616,70 | 637,30 | 1,48% | - |
| 14.01.2025 | 623,20 | 633,70 | 614,80 | 628,00 | 0,58% | - |
| 13.01.2025 | 618,70 | 624,80 | 608,20 | 624,40 | 1,53% | - |
| 10.01.2025 | 628,60 | 633,00 | 608,40 | 615,00 | -1,90% | - |
| 09.01.2025 | 622,00 | 634,60 | 613,00 | 626,90 | 0,85% | 81,00 |
| 08.01.2025 | 614,50 | 628,80 | 608,60 | 621,60 | 1,20% | - |
| 07.01.2025 | 616,10 | 628,20 | 609,20 | 614,20 | -0,41% | - |
| 06.01.2025 | 619,20 | 631,80 | 606,60 | 616,70 | -0,37% | 23,00 |
| 03.01.2025 | 613,70 | 627,40 | 606,40 | 619,00 | 0,88% | - |
| 02.01.2025 | 614,80 | 627,20 | 609,00 | 613,60 | -0,15% | 26,00 |
| 30.12.2024 | 615,70 | 627,20 | 604,00 | 614,50 | -0,52% | 50,00 |
| 27.12.2024 | 627,30 | 633,60 | 612,10 | 617,70 | -0,42% | 17,00 |
| 23.12.2024 | 627,00 | 638,80 | 614,90 | 620,30 | -0,08% | - |
| 20.12.2024 | 616,80 | 624,60 | 596,40 | 620,80 | 0,68% | - |
| 19.12.2024 | 621,70 | 636,00 | 605,60 | 616,60 | -0,79% | 22,00 |
| 18.12.2024 | 634,80 | 641,20 | 618,80 | 621,50 | -2,10% | - |
| 17.12.2024 | 641,20 | 646,60 | 631,80 | 634,80 | -0,98% | 26,00 |
| 16.12.2024 | 640,10 | 654,40 | 636,90 | 641,10 | 0,22% | - |
| 13.12.2024 | 652,40 | 669,60 | 639,00 | 639,70 | -1,89% | - |
| 12.12.2024 | 655,50 | 669,20 | 649,60 | 652,00 | -0,32% | - |
| 11.12.2024 | 644,70 | 658,90 | 636,00 | 654,10 | 1,57% | 8,00 |
| 10.12.2024 | 649,30 | 654,10 | 641,50 | 644,00 | -0,98% | 4,00 |
| 09.12.2024 | 659,50 | 666,40 | 642,40 | 650,40 | -1,31% | - |
| 06.12.2024 | 656,50 | 664,00 | 654,50 | 659,00 | 0,40% | 1,00 |
| 05.12.2024 | 662,40 | 668,80 | 652,80 | 656,40 | -0,91% | 37,00 |
| 04.12.2024 | 667,80 | 673,40 | 656,00 | 662,40 | -0,69% | - |
| 03.12.2024 | 667,60 | 673,00 | 654,00 | 667,00 | 0,00% | - |
| 02.12.2024 | 667,40 | 677,40 | 657,20 | 667,00 | -0,09% | 30,00 |
| 29.11.2024 | 665,30 | 671,20 | 639,00 | 667,60 | 0,12% | - |
| 28.11.2024 | 664,10 | 675,00 | 657,60 | 666,80 | 0,68% | - |
| 27.11.2024 | 674,80 | 689,20 | 660,70 | 662,30 | -1,78% | 72,00 |
| 26.11.2024 | 672,60 | 678,40 | 656,20 | 674,30 | 0,43% | 250,00 |
| 25.11.2024 | 680,40 | 896,85 | 664,80 | 671,40 | -1,06% | 90,00 |
| 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% | - |