597,794$
0,16%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 595,65 | 603,61 | 592,10 | 598,02 | 0,20% | 529.594,00 |
| 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 |
| 24.03.2025 | 634,63 | 644,80 | 632,55 | 642,58 | 3,29% | 893.754,00 |
| 21.03.2025 | 621,62 | 628,14 | 611,72 | 622,10 | -0,42% | 813.228,00 |
| 20.03.2025 | 622,32 | 631,20 | 620,72 | 624,72 | -0,84% | 693.251,00 |
| 19.03.2025 | 616,40 | 635,26 | 616,31 | 630,01 | 2,21% | 814.304,00 |
| 18.03.2025 | 617,73 | 622,08 | 609,08 | 616,40 | -0,83% | 733.410,00 |
| 17.03.2025 | 604,56 | 624,92 | 604,56 | 621,58 | 2,25% | 824.234,00 |
| 14.03.2025 | 602,11 | 608,76 | 594,00 | 607,88 | 2,74% | 929.543,00 |
| 13.03.2025 | 612,84 | 617,10 | 590,50 | 591,65 | -3,50% | 1.471.834,00 |
| 12.03.2025 | 622,34 | 624,41 | 609,47 | 613,14 | 0,32% | 772.788,00 |
| 11.03.2025 | 604,61 | 619,09 | 599,34 | 611,19 | 0,76% | 814.838,00 |
| 10.03.2025 | 619,33 | 621,54 | 600,30 | 606,60 | -4,43% | 1.374.055,00 |
| 07.03.2025 | 625,00 | 639,69 | 618,60 | 634,75 | 0,61% | 1.189.307,00 |
| 06.03.2025 | 633,00 | 643,22 | 624,75 | 630,93 | -1,42% | 995.647,00 |
| 05.03.2025 | 628,22 | 641,29 | 626,56 | 640,05 | 2,42% | 1.240.127,00 |
| 04.03.2025 | 650,45 | 650,45 | 613,05 | 624,90 | -3,94% | 2.174.969,00 |
| 03.03.2025 | 674,35 | 678,02 | 645,97 | 650,56 | -2,69% | 1.130.695,00 |
| 28.02.2025 | 657,68 | 670,36 | 651,94 | 668,51 | 2,06% | 1.219.290,00 |
| 27.02.2025 | 661,80 | 675,22 | 654,36 | 655,00 | -0,85% | 542.386,00 |
| 26.02.2025 | 662,21 | 674,52 | 660,00 | 660,59 | 0,52% | 499.856,00 |
| 25.02.2025 | 659,70 | 662,72 | 646,53 | 657,17 | -0,29% | 723.735,00 |
| 24.02.2025 | 670,30 | 672,29 | 655,31 | 659,08 | -1,18% | 643.861,00 |
| 21.02.2025 | 695,84 | 698,37 | 662,55 | 666,97 | -4,10% | 851.018,00 |
| 20.02.2025 | 701,34 | 707,82 | 684,20 | 695,46 | -0,87% | 576.110,00 |
| 19.02.2025 | 690,73 | 702,81 | 684,00 | 701,55 | 0,88% | 646.426,00 |
| 18.02.2025 | 705,87 | 706,06 | 693,51 | 695,46 | -0,68% | 760.618,00 |
| 14.02.2025 | 696,42 | 703,12 | 693,52 | 700,25 | 0,93% | 1.034.346,00 |
| 13.02.2025 | 680,87 | 695,73 | 679,57 | 693,82 | 2,27% | 796.379,00 |
| 12.02.2025 | 671,28 | 679,84 | 670,84 | 678,42 | -0,38% | 454.792,00 |
| 11.02.2025 | 677,50 | 681,69 | 671,30 | 681,01 | 0,05% | 515.613,00 |
| 10.02.2025 | 689,79 | 690,60 | 675,57 | 680,66 | -0,48% | 540.271,00 |
| 07.02.2025 | 694,08 | 694,63 | 681,62 | 683,94 | -1,11% | 549.591,00 |
| 06.02.2025 | 692,13 | 696,50 | 686,01 | 691,60 | 0,40% | 446.349,00 |
| 05.02.2025 | 693,04 | 694,87 | 685,00 | 688,87 | -0,12% | 521.063,00 |
| 04.02.2025 | 703,97 | 713,69 | 689,34 | 689,70 | -0,87% | 527.947,00 |
| 03.02.2025 | 688,65 | 707,77 | 685,83 | 695,77 | -1,60% | 856.674,00 |
| 31.01.2025 | 705,33 | 718,44 | 699,39 | 707,05 | 0,45% | 1.334.338,00 |
| 30.01.2025 | 689,40 | 708,52 | 684,80 | 703,89 | 5,72% | 1.113.939,00 |
| 29.01.2025 | 667,00 | 672,17 | 662,34 | 665,81 | -0,06% | 1.033.020,00 |
| 28.01.2025 | 665,29 | 666,92 | 657,30 | 666,23 | 0,52% | 760.136,00 |
| 27.01.2025 | 669,14 | 672,00 | 655,60 | 662,77 | -2,44% | 694.771,00 |
| 24.01.2025 | 680,09 | 682,00 | 675,05 | 679,34 | -0,11% | 493.374,00 |
| 23.01.2025 | 676,36 | 681,04 | 671,64 | 680,09 | 0,83% | 476.893,00 |
| 22.01.2025 | 679,81 | 682,03 | 673,13 | 674,49 | -0,58% | 503.379,00 |
| 21.01.2025 | 680,00 | 680,00 | 673,00 | 678,42 | 1,34% | 642.747,00 |
| 17.01.2025 | 664,99 | 671,87 | 660,16 | 669,46 | 1,64% | 728.922,00 |
| 16.01.2025 | 659,60 | 661,10 | 655,07 | 658,66 | 0,36% | 433.542,00 |
| 15.01.2025 | 660,49 | 669,12 | 655,58 | 656,32 | 1,44% | 701.203,00 |
| 14.01.2025 | 643,73 | 652,50 | 641,42 | 647,01 | 1,41% | 666.737,00 |
| 13.01.2025 | 625,83 | 638,37 | 624,95 | 637,99 | 1,26% | 470.908,00 |
| 10.01.2025 | 636,78 | 636,78 | 624,28 | 630,04 | -1,79% | 612.774,00 |
| 08.01.2025 | 634,17 | 641,89 | 628,78 | 641,50 | 0,99% | 439.939,00 |
| 07.01.2025 | 639,90 | 641,44 | 632,40 | 635,23 | -0,90% | 658.462,00 |
| 06.01.2025 | 640,39 | 649,86 | 636,48 | 641,00 | 0,52% | 634.324,00 |
| 03.01.2025 | 631,12 | 639,23 | 629,09 | 637,68 | 1,30% | 529.204,00 |
| 02.01.2025 | 640,26 | 643,09 | 626,02 | 629,52 | -1,02% | 413.562,00 |
| 31.12.2024 | 637,24 | 640,43 | 633,87 | 636,03 | -0,12% | 282.974,00 |
| 30.12.2024 | 635,92 | 639,81 | 628,03 | 636,82 | -1,09% | 337.725,00 |
| 27.12.2024 | 646,00 | 650,76 | 637,55 | 643,81 | -1,17% | 392.484,00 |
| 26.12.2024 | 649,21 | 651,86 | 646,48 | 651,42 | -0,18% | 256.948,00 |
| 24.12.2024 | 644,20 | 652,74 | 640,93 | 652,57 | 1,07% | 226.961,00 |
| 23.12.2024 | 642,57 | 647,64 | 639,60 | 645,65 | -0,24% | 599.391,00 |
| 20.12.2024 | 634,89 | 651,90 | 632,33 | 647,20 | 1,24% | 1.338.454,00 |
| 19.12.2024 | 651,97 | 655,00 | 636,72 | 639,27 | -0,70% | 656.147,00 |
| 18.12.2024 | 668,00 | 669,35 | 641,54 | 643,80 | -3,33% | 1.210.420,00 |
| 17.12.2024 | 669,42 | 673,20 | 662,67 | 665,99 | -1,15% | 832.396,00 |
| 16.12.2024 | 674,94 | 676,55 | 669,88 | 673,74 | 0,29% | 703.456,00 |
| 13.12.2024 | 684,09 | 685,77 | 670,89 | 671,82 | -1,57% | 626.889,00 |
| 12.12.2024 | 689,38 | 690,84 | 682,06 | 682,57 | -0,56% | 533.504,00 |
| 11.12.2024 | 685,64 | 691,18 | 683,41 | 686,39 | 1,25% | 702.031,00 |
| 10.12.2024 | 685,50 | 691,15 | 676,45 | 677,93 | -1,18% | 658.502,00 |
| 09.12.2024 | 695,00 | 698,48 | 680,42 | 686,00 | -1,46% | 649.054,00 |
| 06.12.2024 | 696,30 | 701,59 | 694,02 | 696,16 | 0,21% | 371.942,00 |
| 05.12.2024 | 696,00 | 700,30 | 693,36 | 694,71 | -0,26% | 465.798,00 |
| 04.12.2024 | 699,31 | 700,14 | 692,71 | 696,49 | -0,63% | 428.899,00 |
| 03.12.2024 | 699,24 | 701,53 | 693,92 | 700,90 | 0,03% | 328.032,00 |
| 02.12.2024 | 703,61 | 706,91 | 698,31 | 700,69 | -0,31% | 335.406,00 |
| 29.11.2024 | 701,35 | 706,85 | 697,00 | 702,90 | 0,43% | 331.569,00 |