626,144$
-0,45%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 598,80 | 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 |
| 27.11.2024 | 704,95 | 710,00 | 697,97 | 699,88 | -0,99% | 331.929,00 |
| 26.11.2024 | 704,14 | 709,09 | 700,41 | 706,85 | 0,34% | 364.611,00 |
| 25.11.2024 | 710,00 | 712,42 | 698,26 | 704,42 | -0,35% | 1.134.420,00 |
| 22.11.2024 | 701,45 | 707,22 | 700,46 | 706,87 | 0,60% | 563.847,00 |
| 21.11.2024 | 695,00 | 707,71 | 692,36 | 702,68 | 1,77% | 655.503,00 |
| 20.11.2024 | 686,13 | 692,24 | 684,00 | 690,43 | 0,10% | 385.016,00 |
| 19.11.2024 | 684,35 | 693,00 | 684,35 | 689,76 | -0,28% | 337.467,00 |
| 18.11.2024 | 694,80 | 697,01 | 690,96 | 691,68 | -1,03% | 480.733,00 |
| 15.11.2024 | 696,11 | 704,07 | 695,79 | 698,91 | 0,18% | 530.753,00 |
| 14.11.2024 | 705,45 | 706,00 | 695,84 | 697,63 | -1,25% | 594.124,00 |
| 13.11.2024 | 700,70 | 711,34 | 699,57 | 706,46 | 1,02% | 537.505,00 |
| 12.11.2024 | 708,27 | 709,45 | 698,41 | 699,32 | -1,25% | 551.717,00 |
| 11.11.2024 | 702,15 | 711,60 | 698,44 | 708,15 | 1,81% | 553.810,00 |
| 08.11.2024 | 690,00 | 699,91 | 690,00 | 695,58 | 0,84% | 565.643,00 |
| 07.11.2024 | 708,91 | 709,46 | 684,48 | 689,77 | -2,78% | 972.263,00 |
| 06.11.2024 | 682,79 | 709,63 | 682,79 | 709,46 | 8,57% | 1.966.887,00 |