649,300€
0,20%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 651,70 | 697,10 | 640,10 | 649,70 | -0,20% | - |
| 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% | - |
| 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 |