858,803$
0,31%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 855,72 | 865,12 | 852,50 | 856,12 | -0,65% | 466.571,00 |
| 28.11.2025 | 867,55 | 867,69 | 860,30 | 861,70 | 0,02% | 223.252,00 |
| 26.11.2025 | 852,42 | 866,57 | 847,02 | 861,49 | 1,11% | 641.990,00 |
| 25.11.2025 | 845,65 | 855,50 | 838,42 | 852,04 | 1,43% | 765.697,00 |
| 24.11.2025 | 845,58 | 856,60 | 839,38 | 840,02 | 0,05% | 1.156.308,00 |
| 21.11.2025 | 822,90 | 842,59 | 818,44 | 839,57 | 2,46% | 776.642,00 |
| 20.11.2025 | 837,01 | 842,94 | 816,81 | 819,40 | -0,15% | 817.462,00 |
| 19.11.2025 | 815,49 | 826,59 | 814,25 | 820,67 | 0,41% | 595.798,00 |
| 18.11.2025 | 812,55 | 822,97 | 806,22 | 817,30 | -0,45% | 682.126,00 |
| 17.11.2025 | 832,06 | 836,36 | 820,29 | 820,97 | -1,32% | 879.507,00 |
| 14.11.2025 | 832,97 | 841,66 | 828,10 | 831,95 | -1,19% | 1.119.617,00 |
| 13.11.2025 | 848,78 | 856,53 | 839,79 | 841,94 | -1,45% | 970.747,00 |
| 12.11.2025 | 861,49 | 869,36 | 845,40 | 854,32 | -0,42% | 904.435,00 |
| 11.11.2025 | 837,20 | 866,72 | 833,38 | 857,93 | 2,06% | 866.504,00 |
| 10.11.2025 | 845,09 | 850,00 | 822,31 | 840,63 | -0,40% | 862.761,00 |
| 07.11.2025 | 836,00 | 848,95 | 824,68 | 844,01 | 1,18% | 975.505,00 |
| 06.11.2025 | 829,16 | 851,86 | 815,54 | 834,15 | 7,75% | 1.748.699,00 |
| 05.11.2025 | 766,72 | 779,99 | 755,10 | 774,15 | 0,67% | 772.674,00 |
| 04.11.2025 | 763,11 | 771,90 | 758,72 | 768,99 | -0,37% | 611.862,00 |
| 03.11.2025 | 772,83 | 774,80 | 767,00 | 771,88 | -0,12% | 665.602,00 |
| 31.10.2025 | 776,68 | 785,00 | 769,59 | 772,83 | -0,20% | 622.326,00 |
| 30.10.2025 | 770,34 | 792,53 | 769,52 | 774,35 | -0,09% | 476.195,00 |
| 29.10.2025 | 767,43 | 784,38 | 767,20 | 775,03 | 1,05% | 484.232,00 |
| 28.10.2025 | 773,92 | 780,00 | 764,45 | 767,01 | -0,93% | 465.582,00 |
| 27.10.2025 | 776,12 | 780,00 | 769,98 | 774,18 | 0,28% | 515.765,00 |
| 24.10.2025 | 772,00 | 773,66 | 765,69 | 772,00 | 0,75% | 511.927,00 |
| 23.10.2025 | 743,61 | 766,78 | 743,61 | 766,23 | 3,35% | 506.536,00 |
| 22.10.2025 | 759,41 | 759,77 | 740,39 | 741,39 | -2,17% | 443.068,00 |
| 21.10.2025 | 738,13 | 758,32 | 738,13 | 757,83 | 2,41% | 409.544,00 |
| 20.10.2025 | 740,84 | 745,41 | 734,72 | 740,01 | 0,82% | 557.146,00 |
| 17.10.2025 | 727,07 | 736,11 | 724,51 | 733,97 | 1,07% | - |
| 16.10.2025 | 739,92 | 741,68 | 721,17 | 726,16 | -1,59% | 1.008.990,00 |
| 15.10.2025 | 743,07 | 748,51 | 725,91 | 737,86 | 0,19% | 646.733,00 |
| 14.10.2025 | 717,56 | 743,89 | 717,02 | 736,48 | 1,07% | 336.720,00 |
| 13.10.2025 | 725,05 | 737,79 | 722,85 | 728,66 | 1,67% | 360.490,00 |
| 10.10.2025 | 740,11 | 743,32 | 715,37 | 716,66 | -2,99% | 596.026,00 |
| 09.10.2025 | 755,88 | 756,97 | 734,57 | 738,74 | -1,94% | 554.933,00 |
| 08.10.2025 | 754,44 | 764,21 | 747,52 | 753,34 | 0,35% | 496.816,00 |
| 07.10.2025 | 766,21 | 771,00 | 746,50 | 750,68 | -1,67% | 377.705,00 |
| 06.10.2025 | 767,06 | 772,14 | 757,99 | 763,44 | 0,03% | 408.285,00 |
| 03.10.2025 | 761,60 | 769,09 | 757,39 | 763,23 | 0,67% | 319.260,00 |
| 02.10.2025 | 757,38 | 762,61 | 753,08 | 758,14 | 0,39% | 381.957,00 |
| 01.10.2025 | 750,31 | 758,89 | 750,31 | 755,22 | -0,39% | 381.693,00 |
| 30.09.2025 | 754,99 | 758,92 | 749,84 | 758,15 | 0,61% | 491.321,00 |
| 29.09.2025 | 756,05 | 762,09 | 749,71 | 753,57 | 0,38% | 615.702,00 |
| 26.09.2025 | 748,78 | 755,53 | 748,00 | 750,72 | 0,76% | 339.945,00 |
| 25.09.2025 | 741,52 | 746,75 | 738,38 | 745,08 | -0,49% | 402.439,00 |
| 24.09.2025 | 760,82 | 763,01 | 746,00 | 748,76 | -1,50% | 393.022,00 |
| 23.09.2025 | 761,01 | 770,76 | 758,30 | 760,17 | 0,03% | 399.945,00 |
| 22.09.2025 | 753,41 | 762,99 | 750,09 | 759,95 | 0,57% | 414.760,00 |
| 19.09.2025 | 757,93 | 758,72 | 746,44 | 755,68 | 0,00% | 791.769,00 |
| 18.09.2025 | 744,28 | 758,72 | 741,32 | 755,70 | 2,33% | 652.221,00 |
| 17.09.2025 | 754,56 | 758,04 | 730,25 | 738,50 | -2,06% | 1.083.553,00 |
| 16.09.2025 | 760,00 | 760,60 | 749,17 | 754,05 | -0,78% | 652.687,00 |
| 15.09.2025 | 759,87 | 769,20 | 758,57 | 759,96 | 0,16% | 549.842,00 |
| 12.09.2025 | 767,52 | 768,63 | 758,28 | 758,78 | -1,41% | 463.463,00 |
| 11.09.2025 | 764,40 | 779,77 | 764,40 | 769,67 | 0,57% | 661.127,00 |
| 10.09.2025 | 756,33 | 770,46 | 756,33 | 765,28 | 1,33% | 558.825,00 |
| 09.09.2025 | 756,04 | 757,23 | 745,36 | 755,24 | -0,65% | 419.742,00 |
| 08.09.2025 | 759,64 | 762,02 | 754,45 | 760,18 | 0,21% | 568.022,00 |
| 05.09.2025 | 760,81 | 764,18 | 748,59 | 758,56 | 0,21% | 520.370,00 |
| 04.09.2025 | 743,68 | 757,00 | 742,21 | 756,96 | 1,13% | 425.129,00 |
| 03.09.2025 | 748,87 | 752,53 | 743,84 | 748,53 | -0,19% | 388.975,00 |
| 02.09.2025 | 746,01 | 750,99 | 738,89 | 749,93 | -1,24% | 525.118,00 |
| 29.08.2025 | 764,27 | 768,72 | 756,31 | 759,35 | -0,98% | 890.875,00 |
| 28.08.2025 | 769,60 | 773,30 | 763,04 | 766,84 | -0,16% | 637.001,00 |
| 27.08.2025 | 758,80 | 768,45 | 757,89 | 768,10 | 0,86% | 636.667,00 |
| 26.08.2025 | 749,78 | 762,76 | 746,00 | 761,55 | 1,50% | 712.906,00 |
| 25.08.2025 | 754,81 | 756,38 | 749,46 | 750,30 | -0,27% | 650.355,00 |
| 22.08.2025 | 738,12 | 759,50 | 737,08 | 752,33 | 2,63% | 725.832,00 |
| 21.08.2025 | 739,72 | 740,79 | 729,72 | 733,05 | -1,34% | 492.805,00 |
| 20.08.2025 | 741,40 | 747,57 | 734,99 | 742,97 | -0,17% | 682.299,00 |
| 19.08.2025 | 736,55 | 746,98 | 736,14 | 744,23 | 1,09% | 940.455,00 |
| 18.08.2025 | 734,00 | 737,27 | 729,36 | 736,20 | 0,85% | 486.018,00 |
| 15.08.2025 | 747,38 | 747,38 | 728,66 | 729,96 | -2,06% | 716.422,00 |
| 14.08.2025 | 755,70 | 757,70 | 740,40 | 745,34 | -2,19% | 695.162,00 |
| 13.08.2025 | 757,07 | 763,99 | 749,39 | 762,05 | 1,33% | 616.649,00 |
| 12.08.2025 | 735,00 | 752,87 | 734,38 | 752,04 | 2,93% | 604.843,00 |
| 11.08.2025 | 729,03 | 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 | 729,39 | 729,48 | 708,18 | 725,36 | 4,05% | 1.277.959,00 |
| 06.08.2025 | 712,41 | 712,41 | 692,02 | 697,13 | -2,48% | 1.928.187,00 |
| 05.08.2025 | 720,76 | 726,47 | 699,89 | 714,88 | -0,58% | 833.375,00 |
| 04.08.2025 | 716,34 | 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 | 728,32 | 737,43 | 728,32 | 731,90 | -0,02% | 508.399,00 |
| 30.07.2025 | 737,20 | 738,33 | 726,25 | 732,03 | -0,39% | 718.280,00 |
| 29.07.2025 | 744,27 | 744,60 | 731,91 | 734,86 | -0,57% | 686.271,00 |
| 28.07.2025 | 740,36 | 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 | 728,80 | 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 | 708,85 | 722,49 | 705,67 | 721,12 | 1,39% | 534.533,00 |
| 21.07.2025 | 724,19 | 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 | 710,25 | 723,91 | 708,18 | 723,26 | 1,84% | 543.125,00 |
| 16.07.2025 | 710,14 | 712,31 | 698,58 | 710,22 | 0,22% | 435.380,00 |
| 15.07.2025 | 714,00 | 715,69 | 708,28 | 708,64 | -0,48% | 347.767,00 |
| 14.07.2025 | 713,22 | 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 |