729,533$
-2,12%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 747,38 | 747,38 | 728,66 | 729,96 | -2,06% | 716.422,00 |
| 14.08.2025 | 756,91 | 757,70 | 740,40 | 745,34 | -2,19% | 695.162,00 |
| 13.08.2025 | 757,42 | 763,99 | 749,39 | 762,05 | 1,33% | 616.649,00 |
| 12.08.2025 | 737,34 | 752,87 | 734,38 | 752,04 | 2,93% | 604.843,00 |
| 11.08.2025 | 727,75 | 732,77 | 724,50 | 730,66 | 0,40% | 675.810,00 |
| 08.08.2025 | 729,49 | 739,07 | 723,53 | 727,74 | 0,33% | 820.258,00 |
| 07.08.2025 | 725,00 | 729,48 | 708,18 | 725,36 | 4,05% | 1.277.959,00 |
| 06.08.2025 | 711,48 | 712,41 | 692,02 | 697,13 | -2,48% | 1.928.187,00 |
| 05.08.2025 | 724,28 | 726,47 | 699,89 | 714,88 | -0,58% | 833.375,00 |
| 04.08.2025 | 713,36 | 720,21 | 713,36 | 719,04 | 0,97% | 812.936,00 |
| 01.08.2025 | 715,17 | 716,91 | 701,55 | 712,13 | -2,70% | 903.592,00 |
| 31.07.2025 | 728,73 | 737,43 | 728,32 | 731,90 | -0,02% | 508.399,00 |
| 30.07.2025 | 738,33 | 738,33 | 726,25 | 732,03 | -0,39% | 718.280,00 |
| 29.07.2025 | 741,22 | 744,60 | 731,91 | 734,86 | -0,57% | 686.271,00 |
| 28.07.2025 | 740,87 | 745,34 | 736,07 | 739,06 | 0,03% | 446.116,00 |
| 25.07.2025 | 731,46 | 740,83 | 726,14 | 738,82 | 1,26% | 499.924,00 |
| 24.07.2025 | 726,79 | 734,49 | 725,28 | 729,62 | 0,20% | 620.369,00 |
| 23.07.2025 | 725,50 | 729,72 | 718,20 | 728,17 | 0,98% | 548.411,00 |
| 22.07.2025 | 706,01 | 722,49 | 705,67 | 721,12 | 1,39% | 534.533,00 |
| 21.07.2025 | 722,60 | 724,19 | 711,03 | 711,22 | -1,57% | 389.638,00 |
| 18.07.2025 | 725,92 | 727,30 | 719,10 | 722,58 | -0,09% | 485.924,00 |
| 17.07.2025 | 708,21 | 723,91 | 708,18 | 723,26 | 1,84% | 543.125,00 |
| 16.07.2025 | 709,50 | 712,31 | 698,58 | 710,22 | 0,22% | 435.380,00 |
| 15.07.2025 | 714,37 | 715,69 | 708,28 | 708,64 | -0,48% | 347.767,00 |
| 14.07.2025 | 715,00 | 715,00 | 707,60 | 712,09 | -0,39% | 345.080,00 |
| 11.07.2025 | 708,88 | 715,84 | 706,00 | 714,91 | 0,09% | 343.026,00 |
| 10.07.2025 | 707,57 | 719,34 | 706,34 | 714,30 | 0,95% | 442.379,00 |
| 09.07.2025 | 710,57 | 714,66 | 705,35 | 707,59 | 0,09% | 377.903,00 |
| 08.07.2025 | 706,37 | 709,98 | 701,61 | 706,92 | 0,05% | 493.604,00 |
| 07.07.2025 | 715,48 | 720,34 | 700,16 | 706,59 | -1,75% | 807.808,00 |
| 03.07.2025 | 716,10 | 720,90 | 712,24 | 719,15 | 1,08% | 360.526,00 |
| 02.07.2025 | 703,39 | 711,63 | 702,61 | 711,46 | 1,16% | 450.125,00 |
| 01.07.2025 | 694,65 | 706,86 | 691,47 | 703,28 | 0,69% | 720.195,00 |
| 30.06.2025 | 700,56 | 701,47 | 694,97 | 698,47 | -0,30% | 1.056.609,00 |
| 27.06.2025 | 694,81 | 704,99 | 693,66 | 700,54 | 1,28% | 1.044.233,00 |
| 26.06.2025 | 676,70 | 694,19 | 675,91 | 691,71 | 2,70% | 842.119,00 |
| 25.06.2025 | 675,39 | 677,64 | 672,22 | 673,51 | -0,26% | 486.519,00 |
| 24.06.2025 | 667,58 | 676,79 | 664,95 | 675,25 | 1,66% | 605.957,00 |
| 23.06.2025 | 652,56 | 664,56 | 646,51 | 664,22 | 1,76% | 499.297,00 |
| 20.06.2025 | 658,10 | 659,94 | 649,36 | 652,73 | 0,07% | 864.735,00 |
| 18.06.2025 | 651,74 | 660,63 | 651,73 | 652,29 | 0,01% | 478.674,00 |
| 17.06.2025 | 660,52 | 662,83 | 651,75 | 652,21 | -1,46% | 623.885,00 |
| 16.06.2025 | 661,53 | 665,94 | 658,21 | 661,84 | 1,18% | 636.200,00 |
| 13.06.2025 | 657,29 | 662,18 | 652,43 | 654,09 | -1,91% | 682.779,00 |
| 12.06.2025 | 665,02 | 668,61 | 661,29 | 666,86 | -0,73% | 493.233,00 |
| 11.06.2025 | 671,24 | 676,27 | 665,31 | 671,75 | 0,12% | 511.823,00 |
| 10.06.2025 | 672,11 | 673,20 | 666,61 | 670,93 | 0,16% | 457.414,00 |
| 09.06.2025 | 672,58 | 676,76 | 669,45 | 669,88 | -0,21% | 475.388,00 |
| 06.06.2025 | 672,47 | 674,09 | 668,97 | 671,26 | 1,40% | 387.737,00 |
| 05.06.2025 | 668,60 | 670,42 | 659,60 | 661,97 | -0,48% | 638.124,00 |
| 04.06.2025 | 666,21 | 668,85 | 664,55 | 665,14 | 0,06% | 334.642,00 |
| 03.06.2025 | 660,95 | 666,88 | 660,79 | 664,71 | 0,67% | 808.148,00 |
| 02.06.2025 | 663,15 | 665,55 | 651,22 | 660,30 | -0,66% | 629.033,00 |
| 30.05.2025 | 663,70 | 667,25 | 657,66 | 664,70 | -0,38% | 1.042.563,00 |
| 29.05.2025 | 669,32 | 671,46 | 661,72 | 667,23 | 0,14% | 486.331,00 |
| 28.05.2025 | 671,58 | 674,31 | 664,82 | 666,30 | -0,69% | 469.362,00 |
| 27.05.2025 | 665,32 | 673,10 | 659,88 | 670,91 | 2,44% | 564.358,00 |
| 23.05.2025 | 644,26 | 659,99 | 637,21 | 654,96 | -0,36% | 430.832,00 |
| 22.05.2025 | 658,55 | 661,44 | 651,43 | 657,35 | -0,67% | 662.270,00 |
| 21.05.2025 | 674,68 | 675,49 | 660,29 | 661,78 | -2,69% | 627.742,00 |
| 20.05.2025 | 679,18 | 682,48 | 675,06 | 680,05 | 0,11% | 856.710,00 |
| 19.05.2025 | 671,00 | 681,28 | 669,93 | 679,28 | -0,16% | 720.136,00 |
| 16.05.2025 | 676,30 | 682,12 | 671,49 | 680,40 | 1,15% | 460.138,00 |
| 15.05.2025 | 670,39 | 675,66 | 668,62 | 672,64 | -0,32% | 464.522,00 |
| 14.05.2025 | 678,07 | 679,73 | 672,95 | 674,81 | -0,53% | 505.825,00 |
| 13.05.2025 | 667,44 | 684,84 | 667,44 | 678,42 | 1,44% | 812.074,00 |
| 12.05.2025 | 680,00 | 685,47 | 666,32 | 668,76 | 3,27% | 1.083.509,00 |
| 09.05.2025 | 642,71 | 650,96 | 641,39 | 647,59 | 0,95% | 1.298.781,00 |
| 08.05.2025 | 630,41 | 646,92 | 628,23 | 641,50 | 2,97% | 859.975,00 |
| 07.05.2025 | 616,56 | 626,53 | 616,56 | 623,02 | 1,48% | 663.960,00 |
| 06.05.2025 | 608,31 | 620,02 | 608,31 | 613,92 | -0,43% | 603.913,00 |
| 05.05.2025 | 613,09 | 624,06 | 611,22 | 616,57 | -0,40% | 617.051,00 |
| 02.05.2025 | 621,75 | 627,69 | 612,98 | 619,02 | 1,46% | 665.938,00 |
| 01.05.2025 | 616,60 | 619,94 | 595,71 | 610,12 | 0,84% | 1.236.895,00 |
| 30.04.2025 | 593,11 | 606,51 | 583,89 | 605,06 | 0,38% | 1.208.999,00 |
| 29.04.2025 | 598,07 | 604,27 | 592,48 | 602,74 | 0,95% | 699.598,00 |
| 28.04.2025 | 606,20 | 608,05 | 593,02 | 597,09 | -0,16% | 617.228,00 |
| 25.04.2025 | 599,02 | 603,61 | 592,10 | 598,02 | 0,20% | 530.408,00 |
| 24.04.2025 | 577,31 | 598,19 | 576,26 | 596,81 | 2,75% | 903.920,00 |
| 23.04.2025 | 589,59 | 614,82 | 577,41 | 580,81 | 2,50% | 669.841,00 |
| 22.04.2025 | 555,10 | 568,73 | 554,22 | 566,65 | 3,54% | 718.473,00 |
| 21.04.2025 | 553,00 | 556,14 | 538,08 | 547,29 | -2,44% | 496.174,00 |
| 17.04.2025 | 563,43 | 570,51 | 560,99 | 561,00 | 0,28% | 558.227,00 |
| 16.04.2025 | 566,06 | 567,10 | 550,54 | 559,45 | -1,55% | 681.312,00 |
| 15.04.2025 | 575,51 | 576,03 | 566,70 | 568,25 | -0,24% | 441.069,00 |
| 14.04.2025 | 575,79 | 579,12 | 558,25 | 569,61 | 0,75% | 759.767,00 |
| 11.04.2025 | 554,24 | 569,97 | 546,20 | 565,37 | 0,93% | 938.697,00 |
| 10.04.2025 | 577,70 | 578,89 | 539,09 | 560,18 | -6,03% | 1.028.829,00 |
| 09.04.2025 | 520,20 | 604,35 | 511,33 | 596,10 | 13,44% | 2.201.963,00 |
| 08.04.2025 | 564,99 | 569,69 | 514,30 | 525,48 | -1,16% | 1.601.195,00 |
| 07.04.2025 | 498,99 | 549,33 | 488,45 | 531,65 | 2,79% | 1.796.190,00 |
| 04.04.2025 | 528,58 | 538,27 | 510,00 | 517,23 | -7,09% | 2.254.872,00 |
| 03.04.2025 | 576,10 | 584,02 | 553,40 | 556,70 | -11,49% | 1.789.022,00 |
| 02.04.2025 | 599,27 | 630,76 | 595,19 | 628,98 | 3,14% | 785.460,00 |
| 01.04.2025 | 606,15 | 613,99 | 598,24 | 609,86 | 0,33% | 679.742,00 |
| 31.03.2025 | 590,90 | 611,99 | 580,99 | 607,85 | 1,07% | 835.381,00 |
| 28.03.2025 | 623,72 | 625,22 | 597,29 | 601,43 | -3,96% | 812.641,00 |
| 27.03.2025 | 630,49 | 633,19 | 621,25 | 626,26 | -1,76% | 628.200,00 |
| 26.03.2025 | 649,94 | 656,89 | 631,89 | 637,51 | -2,13% | 953.564,00 |
| 25.03.2025 | 647,70 | 652,39 | 643,16 | 651,36 | 1,37% | 903.732,00 |