792,800€
2,14%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 617,80 | 637,20 | 582,20 | 628,40 | 1,37% | - |
| 16.10.2025 | 633,30 | 637,80 | 617,80 | 619,90 | -1,42% | - |
| 15.10.2025 | 635,10 | 645,00 | 623,80 | 628,80 | -0,57% | 20,00 |
| 14.10.2025 | 626,90 | 641,70 | 617,40 | 632,40 | 0,76% | - |
| 13.10.2025 | 623,10 | 637,30 | 622,60 | 627,60 | 1,69% | - |
| 10.10.2025 | 639,40 | 660,60 | 615,20 | 617,20 | -2,96% | 67,00 |
| 09.10.2025 | 647,10 | 673,40 | 634,40 | 636,00 | -1,64% | 20,00 |
| 08.10.2025 | 646,60 | 658,10 | 637,00 | 646,60 | 0,43% | 30,00 |
| 07.10.2025 | 651,50 | 661,40 | 638,50 | 643,80 | -1,08% | 116,00 |
| 06.10.2025 | 657,30 | 669,00 | 647,60 | 650,80 | 0,46% | 40,00 |
| 03.10.2025 | 648,10 | 657,60 | 646,20 | 647,80 | 0,37% | - |
| 02.10.2025 | 643,40 | 657,00 | 638,20 | 645,40 | 0,44% | - |
| 01.10.2025 | 642,00 | 647,60 | 632,00 | 642,60 | 0,31% | 26,00 |
| 30.09.2025 | 641,90 | 658,00 | 629,20 | 640,60 | -0,03% | - |
| 29.09.2025 | 642,00 | 650,00 | 638,30 | 640,80 | 0,03% | 17,00 |
| 26.09.2025 | 638,30 | 647,90 | 628,00 | 640,60 | 0,53% | - |
| 25.09.2025 | 638,20 | 640,80 | 630,60 | 637,20 | -0,19% | 150,00 |
| 24.09.2025 | 645,00 | 656,00 | 635,40 | 638,40 | -0,59% | 30,00 |
| 23.09.2025 | 644,50 | 653,70 | 637,40 | 642,20 | -0,22% | 6,00 |
| 22.09.2025 | 643,80 | 652,20 | 634,40 | 643,60 | 0,00% | 14,00 |
| 19.09.2025 | 641,70 | 648,10 | 634,70 | 643,60 | 2,22% | 1,00 |
| 18.09.2025 | 627,80 | 643,90 | 621,60 | 629,60 | 0,33% | 15,00 |
| 17.09.2025 | 636,00 | 640,60 | 618,40 | 627,50 | -1,58% | - |
| 16.09.2025 | 645,80 | 649,00 | 632,40 | 637,60 | -1,09% | 4,00 |
| 15.09.2025 | 647,50 | 655,60 | 640,20 | 644,60 | -1,59% | - |
| 12.09.2025 | 656,50 | 665,20 | 639,60 | 655,00 | 0,00% | 3,00 |
| 11.09.2025 | 654,60 | 664,00 | 648,20 | 655,00 | -0,02% | - |
| 10.09.2025 | 644,50 | 657,80 | 638,20 | 655,10 | 1,88% | - |
| 09.09.2025 | 646,00 | 649,40 | 636,00 | 643,00 | -0,16% | - |
| 08.09.2025 | 647,50 | 653,10 | 641,30 | 644,00 | -0,31% | 4,00 |
| 05.09.2025 | 649,10 | 653,40 | 637,60 | 646,00 | -0,51% | - |
| 04.09.2025 | 641,20 | 649,30 | 630,00 | 649,30 | 1,77% | - |
| 03.09.2025 | 642,10 | 645,60 | 631,60 | 638,00 | -0,90% | - |
| 02.09.2025 | 648,90 | 651,00 | 632,40 | 643,80 | -0,71% | - |
| 01.09.2025 | 648,10 | 651,50 | 645,30 | 648,40 | -0,17% | - |
| 29.08.2025 | 656,30 | 661,50 | 646,80 | 649,50 | -1,59% | - |
| 28.08.2025 | 660,20 | 670,00 | 651,80 | 660,00 | 0,40% | 2,00 |
| 27.08.2025 | 656,70 | 662,40 | 653,50 | 657,40 | 0,52% | - |
| 26.08.2025 | 644,30 | 656,20 | 635,40 | 654,00 | 1,22% | 20,00 |
| 25.08.2025 | 642,80 | 655,20 | 635,00 | 646,10 | 0,62% | - |
| 22.08.2025 | 632,70 | 649,00 | 630,20 | 642,10 | 1,71% | - |
| 21.08.2025 | 638,30 | 650,40 | 618,20 | 631,30 | -0,94% | - |
| 20.08.2025 | 638,00 | 642,80 | 630,20 | 637,30 | -0,33% | - |
| 19.08.2025 | 630,70 | 639,90 | 629,40 | 639,40 | 1,28% | - |
| 18.08.2025 | 624,40 | 631,90 | 618,40 | 631,30 | 1,23% | 8,00 |