646,000€
1,19%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 643,80 | 650,00 | 622,50 | 623,60 | -2,67% | - |
| 14.08.2025 | 650,50 | 656,60 | 636,50 | 640,70 | -1,69% | - |
| 13.08.2025 | 643,60 | 652,70 | 640,00 | 651,70 | 1,10% | - |
| 12.08.2025 | 629,50 | 644,60 | 625,20 | 644,60 | 2,37% | 114,00 |
| 11.08.2025 | 618,00 | 634,20 | 618,00 | 629,70 | 0,72% | 8,00 |
| 08.08.2025 | 623,20 | 634,40 | 620,80 | 625,20 | 0,35% | - |
| 07.08.2025 | 597,30 | 651,20 | 593,20 | 623,00 | 4,22% | 18,00 |
| 06.08.2025 | 620,00 | 620,90 | 594,00 | 597,80 | -3,22% | - |
| 05.08.2025 | 623,50 | 627,90 | 606,60 | 617,70 | -0,56% | - |
| 04.08.2025 | 617,60 | 633,30 | 613,40 | 621,20 | 1,02% | - |
| 01.08.2025 | 639,20 | 639,30 | 606,30 | 614,90 | -4,01% | - |
| 31.07.2025 | 642,00 | 646,50 | 637,00 | 640,60 | 0,03% | - |
| 30.07.2025 | 637,70 | 644,20 | 627,80 | 640,40 | 0,66% | - |
| 29.07.2025 | 638,40 | 646,20 | 628,40 | 636,20 | -0,20% | - |
| 28.07.2025 | 631,90 | 640,70 | 624,00 | 637,50 | 1,38% | 4,00 |
| 25.07.2025 | 622,30 | 630,60 | 619,70 | 628,80 | 1,19% | 10,00 |
| 24.07.2025 | 616,60 | 624,50 | 614,60 | 621,40 | 0,49% | - |
| 23.07.2025 | 616,60 | 623,70 | 613,20 | 618,40 | 0,80% | - |
| 22.07.2025 | 607,90 | 620,80 | 602,60 | 613,50 | 0,79% | - |
| 21.07.2025 | 622,80 | 628,20 | 608,70 | 608,70 | -2,11% | - |
| 18.07.2025 | 624,10 | 637,60 | 616,80 | 621,80 | -0,29% | 10,00 |
| 17.07.2025 | 611,00 | 624,60 | 601,40 | 623,60 | 2,20% | - |
| 16.07.2025 | 608,90 | 618,60 | 595,00 | 610,20 | -0,11% | - |
| 15.07.2025 | 609,70 | 617,20 | 603,60 | 610,90 | 0,11% | - |
| 14.07.2025 | 611,30 | 615,80 | 596,00 | 610,20 | -0,23% | - |
| 11.07.2025 | 609,90 | 621,20 | 595,60 | 611,60 | 0,11% | - |
| 10.07.2025 | 603,20 | 616,00 | 595,40 | 610,90 | 1,16% | 60,00 |
| 09.07.2025 | 603,30 | 613,40 | 593,20 | 603,90 | 0,10% | - |
| 08.07.2025 | 601,80 | 612,40 | 597,00 | 603,30 | 0,07% | 40,00 |
| 07.07.2025 | 616,40 | 624,80 | 596,90 | 602,90 | -1,82% | - |
| 04.07.2025 | 608,00 | 618,70 | 595,40 | 614,10 | 0,47% | 16,00 |
| 03.07.2025 | 603,60 | 614,60 | 595,80 | 611,20 | 1,46% | 15,00 |
| 02.07.2025 | 597,50 | 612,80 | 580,40 | 602,40 | 0,97% | - |
| 01.07.2025 | 592,60 | 600,10 | 587,20 | 596,60 | 0,64% | 6,00 |
| 30.06.2025 | 603,50 | 608,60 | 587,40 | 592,80 | -0,95% | 12,00 |
| 27.06.2025 | 593,20 | 601,70 | 589,70 | 598,50 | 1,22% | - |
| 26.06.2025 | 577,30 | 592,70 | 575,10 | 591,30 | 2,21% | - |
| 25.06.2025 | 581,90 | 588,50 | 577,70 | 578,50 | -0,52% | - |
| 24.06.2025 | 576,30 | 583,00 | 570,00 | 581,50 | 1,38% | - |
| 23.06.2025 | 566,50 | 573,80 | 560,50 | 573,60 | 1,22% | - |
| 20.06.2025 | 565,10 | 573,00 | 562,20 | 566,70 | 0,82% | 4,00 |
| 19.06.2025 | 567,80 | 573,60 | 562,10 | 562,10 | -1,11% | - |
| 18.06.2025 | 568,80 | 574,60 | 566,70 | 568,40 | 0,04% | - |
| 17.06.2025 | 570,40 | 577,60 | 560,20 | 568,20 | -0,80% | - |
| 16.06.2025 | 566,90 | 613,30 | 566,60 | 572,80 | 1,11% | - |
| 13.06.2025 | 571,70 | 581,00 | 559,90 | 566,50 | -1,63% | 45,00 |
| 12.06.2025 | 580,50 | 583,00 | 570,00 | 575,90 | -1,57% | - |
| 11.06.2025 | 586,00 | 594,60 | 579,80 | 585,10 | -0,43% | 6,00 |
| 10.06.2025 | 586,40 | 591,60 | 571,20 | 587,60 | 0,20% | - |
| 09.06.2025 | 587,00 | 593,70 | 578,30 | 586,40 | -0,46% | - |
| 06.06.2025 | 580,60 | 596,40 | 574,40 | 589,10 | 1,74% | - |
| 05.06.2025 | 582,70 | 612,50 | 571,90 | 579,00 | -0,67% | - |
| 04.06.2025 | 585,00 | 593,20 | 564,20 | 582,90 | -0,27% | - |
| 03.06.2025 | 576,10 | 586,30 | 569,00 | 584,50 | 1,30% | - |
| 02.06.2025 | 581,80 | 588,00 | 568,70 | 577,00 | -1,37% | 6,00 |
| 30.05.2025 | 589,40 | 597,90 | 576,60 | 585,00 | -0,36% | - |
| 29.05.2025 | 600,50 | 608,10 | 582,40 | 587,10 | -0,47% | - |
| 28.05.2025 | 592,30 | 597,80 | 587,60 | 589,90 | -0,35% | - |
| 27.05.2025 | 587,20 | 594,20 | 581,00 | 592,00 | 0,70% | - |
| 26.05.2025 | 578,50 | 592,20 | 576,00 | 587,90 | 1,92% | 168,00 |
| 23.05.2025 | 580,20 | 587,40 | 556,20 | 576,80 | -0,94% | 36,00 |
| 22.05.2025 | 584,30 | 601,40 | 569,20 | 582,30 | -0,39% | 34,00 |
| 21.05.2025 | 597,70 | 607,60 | 582,40 | 584,60 | -3,07% | 54,00 |
| 20.05.2025 | 602,50 | 612,80 | 588,20 | 603,10 | -0,25% | 60,00 |
| 19.05.2025 | 608,00 | 608,70 | 584,60 | 604,60 | -1,00% | - |
| 16.05.2025 | 599,60 | 616,60 | 597,00 | 610,70 | 1,55% | - |
| 15.05.2025 | 599,60 | 608,40 | 590,00 | 601,40 | -0,51% | 16,00 |
| 14.05.2025 | 606,70 | 613,60 | 597,20 | 604,50 | -0,31% | 108,00 |
| 13.05.2025 | 600,50 | 612,60 | 597,40 | 606,40 | 0,55% | - |
| 12.05.2025 | 588,40 | 632,00 | 496,65 | 603,10 | 4,81% | 9,00 |
| 09.05.2025 | 569,60 | 636,00 | 516,10 | 575,40 | 0,70% | 184,00 |
| 08.05.2025 | 554,40 | 576,60 | 554,00 | 571,40 | 3,66% | 134,00 |
| 07.05.2025 | 543,50 | 555,30 | 537,40 | 551,20 | 2,11% | 4,00 |
| 06.05.2025 | 543,60 | 546,50 | 534,40 | 539,80 | -0,97% | 6,00 |
| 05.05.2025 | 542,80 | 565,90 | 524,80 | 545,10 | -0,44% | - |
| 02.05.2025 | 535,20 | 554,00 | 535,20 | 547,50 | 2,62% | 242,00 |
| 30.04.2025 | 530,80 | 540,40 | 513,40 | 533,50 | 0,77% | - |
| 29.04.2025 | 524,70 | 534,00 | 515,60 | 529,40 | 1,22% | - |
| 28.04.2025 | 525,30 | 539,10 | 519,10 | 523,00 | -0,08% | 53,00 |
| 25.04.2025 | 526,90 | 536,60 | 514,60 | 523,40 | -0,15% | - |
| 24.04.2025 | 515,00 | 526,30 | 492,00 | 524,20 | 2,26% | - |
| 23.04.2025 | 504,20 | 539,50 | 502,60 | 512,60 | 3,35% | - |
| 22.04.2025 | 480,05 | 498,00 | 474,60 | 496,00 | 0,50% | - |
| 17.04.2025 | 496,55 | 505,05 | 486,40 | 493,55 | 0,46% | 78,00 |
| 16.04.2025 | 495,50 | 504,00 | 481,60 | 491,30 | -2,44% | 13,00 |