597,400€
0,81%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 592,60 | 600,10 | 587,20 | 597,20 | 0,74% | 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 |
| 15.04.2025 | 500,95 | 555,55 | 494,90 | 503,60 | 0,40% | 12,00 |
| 14.04.2025 | 512,50 | 515,90 | 490,45 | 501,60 | 0,66% | - |
| 11.04.2025 | 502,30 | 504,10 | 479,85 | 498,30 | -0,29% | 18,00 |
| 10.04.2025 | 548,60 | 576,00 | 481,50 | 499,75 | -8,29% | - |
| 09.04.2025 | 461,55 | 551,30 | 456,00 | 544,90 | 13,57% | - |
| 08.04.2025 | 492,30 | 518,40 | 468,50 | 479,80 | -1,49% | 627,00 |
| 07.04.2025 | 456,25 | 501,65 | 432,55 | 487,05 | 3,06% | 7,00 |
| 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 |