555,766$
-0,41%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 557,98 | 557,98 | 553,03 | 555,79 | -0,40% | - |
27.03.2024 | 552,45 | 558,64 | 548,91 | 558,05 | 1,62% | 517.544,00 |
26.03.2024 | 550,80 | 554,88 | 549,01 | 549,16 | -0,25% | 425.397,00 |
25.03.2024 | 553,77 | 556,26 | 549,70 | 550,53 | -0,79% | 393.407,00 |
22.03.2024 | 558,37 | 561,00 | 553,44 | 554,89 | -1,03% | 394.331,00 |
21.03.2024 | 550,17 | 561,13 | 548,65 | 560,64 | 2,59% | 620.051,00 |
20.03.2024 | 538,76 | 547,54 | 537,73 | 546,46 | 1,41% | 402.707,00 |
19.03.2024 | 535,81 | 540,27 | 535,08 | 538,84 | 0,48% | 544.988,00 |
18.03.2024 | 538,94 | 540,26 | 535,92 | 536,26 | 0,16% | 495.411,00 |
15.03.2024 | 532,14 | 538,51 | 531,32 | 535,42 | -0,15% | 669.850,00 |
14.03.2024 | 543,91 | 544,99 | 531,44 | 536,25 | -0,61% | 612.384,00 |
13.03.2024 | 540,57 | 540,57 | 537,34 | 539,56 | 0,24% | 514.385,00 |
12.03.2024 | 536,04 | 539,10 | 531,69 | 538,28 | 0,42% | 510.863,00 |
11.03.2024 | 533,93 | 536,61 | 528,00 | 536,04 | -0,24% | 593.259,00 |
08.03.2024 | 539,88 | 543,00 | 532,67 | 537,35 | -0,39% | 522.529,00 |
07.03.2024 | 535,16 | 539,72 | 533,03 | 539,48 | 1,55% | 573.552,00 |
06.03.2024 | 531,08 | 533,48 | 528,31 | 531,23 | 0,61% | 901.082,00 |
05.03.2024 | 532,90 | 534,92 | 526,04 | 528,00 | -1,40% | 679.671,00 |
04.03.2024 | 537,74 | 543,92 | 535,14 | 535,51 | -0,43% | 399.110,00 |
01.03.2024 | 535,46 | 539,06 | 534,47 | 537,80 | 0,44% | 513.602,00 |
29.02.2024 | 531,89 | 536,50 | 527,24 | 535,45 | 0,82% | 851.848,00 |
28.02.2024 | 531,12 | 536,57 | 530,00 | 531,10 | -0,07% | 433.597,00 |
27.02.2024 | 532,90 | 533,30 | 527,05 | 531,49 | 0,13% | 389.240,00 |
26.02.2024 | 530,47 | 532,95 | 528,00 | 530,81 | -0,05% | 483.079,00 |
23.02.2024 | 532,90 | 534,10 | 526,64 | 531,07 | 0,20% | 547.876,00 |
22.02.2024 | 531,95 | 535,55 | 528,28 | 530,00 | 1,20% | 602.386,00 |
21.02.2024 | 522,19 | 524,06 | 518,40 | 523,71 | 0,80% | 473.448,00 |
20.02.2024 | 516,33 | 521,06 | 513,05 | 519,53 | -0,10% | 685.793,00 |
16.02.2024 | 524,03 | 527,43 | 520,00 | 520,06 | -0,35% | 703.279,00 |
15.02.2024 | 523,71 | 527,06 | 520,14 | 521,87 | -0,01% | 644.926,00 |
14.02.2024 | 519,76 | 525,35 | 518,27 | 521,91 | 2,01% | 688.553,00 |
13.02.2024 | 510,00 | 513,27 | 505,67 | 511,63 | -1,27% | 801.187,00 |
12.02.2024 | 519,05 | 521,37 | 516,79 | 518,20 | -0,61% | 575.534,00 |
09.02.2024 | 516,24 | 521,50 | 513,99 | 521,38 | 1,14% | 565.277,00 |
08.02.2024 | 512,82 | 515,59 | 509,02 | 515,51 | 0,25% | 478.926,00 |
07.02.2024 | 515,25 | 517,51 | 511,63 | 514,22 | 0,52% | 529.605,00 |
06.02.2024 | 509,69 | 511,58 | 505,03 | 511,55 | 0,53% | 649.141,00 |
05.02.2024 | 506,41 | 512,10 | 506,41 | 508,87 | -0,29% | 794.220,00 |
02.02.2024 | 499,59 | 514,85 | 488,45 | 510,36 | 2,04% | 1.165.224,00 |
01.02.2024 | 492,20 | 500,66 | 482,60 | 500,18 | 7,68% | 1.632.668,00 |
31.01.2024 | 473,86 | 474,43 | 463,16 | 464,50 | -2,80% | 1.686.286,00 |
30.01.2024 | 474,83 | 479,14 | 474,56 | 477,86 | 0,29% | 806.625,00 |
29.01.2024 | 470,79 | 476,59 | 469,26 | 476,50 | 1,04% | 615.926,00 |
26.01.2024 | 473,16 | 474,08 | 469,89 | 471,59 | -0,04% | 444.767,00 |
25.01.2024 | 471,65 | 473,77 | 466,31 | 471,80 | 1,49% | 692.758,00 |
24.01.2024 | 471,95 | 471,95 | 464,46 | 464,88 | -0,90% | 557.195,00 |
23.01.2024 | 475,45 | 475,45 | 467,58 | 469,10 | -0,93% | 469.910,00 |
22.01.2024 | 472,19 | 477,37 | 472,17 | 473,52 | 0,67% | 384.187,00 |
19.01.2024 | 467,40 | 471,56 | 464,79 | 470,37 | 1,00% | 650.186,00 |
18.01.2024 | 458,09 | 466,27 | 458,09 | 465,70 | 2,12% | 443.373,00 |
17.01.2024 | 455,14 | 458,74 | 453,19 | 456,05 | -1,02% | 635.031,00 |
16.01.2024 | 457,77 | 461,08 | 454,00 | 460,75 | 0,09% | 594.351,00 |
12.01.2024 | 465,00 | 465,83 | 458,39 | 460,32 | -0,50% | 327.416,00 |
11.01.2024 | 462,37 | 464,03 | 455,93 | 462,64 | 0,40% | 449.051,00 |
10.01.2024 | 458,17 | 461,10 | 456,00 | 460,78 | 0,73% | 456.214,00 |
09.01.2024 | 454,68 | 457,47 | 449,89 | 457,46 | -0,27% | 525.290,00 |
08.01.2024 | 455,09 | 458,74 | 451,67 | 458,69 | 1,13% | 486.432,00 |
05.01.2024 | 451,58 | 456,06 | 451,50 | 453,55 | 0,33% | 423.854,00 |
04.01.2024 | 451,95 | 459,36 | 451,50 | 452,06 | 0,31% | 545.986,00 |
03.01.2024 | 456,63 | 458,56 | 449,39 | 450,68 | -1,73% | 553.729,00 |
02.01.2024 | 458,48 | 461,36 | 456,92 | 458,61 | -0,45% | 635.591,00 |
29.12.2023 | 462,64 | 464,00 | 459,95 | 460,70 | -0,27% | 401.635,00 |
28.12.2023 | 447,51 | 463,58 | 440,00 | 461,96 | -0,06% | 467.719,00 |
27.12.2023 | 461,14 | 463,36 | 460,05 | 462,25 | 0,17% | 302.798,00 |
26.12.2023 | 458,41 | 462,89 | 458,33 | 461,46 | 0,71% | 267.505,00 |
22.12.2023 | 456,35 | 460,22 | 455,23 | 458,19 | 0,50% | 376.351,00 |
21.12.2023 | 453,59 | 456,71 | 451,57 | 455,90 | 1,44% | 313.528,00 |
20.12.2023 | 458,94 | 462,17 | 448,96 | 449,42 | -2,36% | 625.666,00 |
19.12.2023 | 456,50 | 462,11 | 455,41 | 460,26 | 1,49% | 546.989,00 |
18.12.2023 | 455,50 | 455,50 | 450,93 | 453,49 | -0,02% | 514.314,00 |
15.12.2023 | 453,09 | 458,37 | 451,84 | 453,60 | -0,40% | 1.331.684,00 |
14.12.2023 | 446,85 | 456,73 | 446,10 | 455,41 | 3,14% | 766.630,00 |
13.12.2023 | 442,19 | 444,72 | 435,77 | 441,54 | 0,16% | 644.095,00 |
12.12.2023 | 439,43 | 443,41 | 437,89 | 440,83 | 0,60% | 518.480,00 |
11.12.2023 | 436,80 | 439,89 | 436,40 | 438,22 | -0,09% | 829.202,00 |
08.12.2023 | 432,91 | 440,03 | 432,91 | 438,63 | 1,12% | 858.426,00 |
07.12.2023 | 435,93 | 436,59 | 431,98 | 433,77 | -0,13% | 532.556,00 |
06.12.2023 | 437,39 | 443,91 | 433,55 | 434,32 | -0,12% | 417.157,00 |
05.12.2023 | 436,99 | 438,61 | 433,86 | 434,83 | -0,76% | 492.804,00 |
04.12.2023 | 435,13 | 439,65 | 434,09 | 438,15 | -0,46% | 553.075,00 |
01.12.2023 | 433,11 | 441,09 | 433,11 | 440,16 | 1,61% | 578.698,00 |
30.11.2023 | 430,38 | 434,15 | 426,78 | 433,18 | 1,20% | 636.738,00 |
29.11.2023 | 430,82 | 433,08 | 426,65 | 428,06 | 0,36% | 504.089,00 |
28.11.2023 | 432,55 | 436,50 | 426,49 | 426,53 | -1,25% | 803.944,00 |
27.11.2023 | 430,49 | 433,85 | 429,35 | 431,92 | -0,40% | 384.689,00 |
24.11.2023 | 432,26 | 435,17 | 430,05 | 433,67 | 0,57% | 221.694,00 |
22.11.2023 | 432,80 | 434,97 | 429,78 | 431,23 | -0,39% | 572.105,00 |
21.11.2023 | 430,88 | 435,33 | 428,99 | 432,92 | 0,32% | 453.942,00 |
20.11.2023 | 431,49 | 434,00 | 429,46 | 431,53 | -0,26% | 426.763,00 |
17.11.2023 | 428,00 | 433,20 | 426,39 | 432,64 | 1,45% | 538.636,00 |
16.11.2023 | 429,30 | 434,04 | 425,20 | 426,44 | -0,62% | 778.412,00 |
15.11.2023 | 429,52 | 433,23 | 428,68 | 429,08 | 0,26% | 749.471,00 |
14.11.2023 | 425,39 | 432,73 | 422,36 | 427,96 | 2,03% | 588.025,00 |
13.11.2023 | 417,68 | 421,64 | 415,97 | 419,43 | 0,00% | 374.257,00 |
10.11.2023 | 413,78 | 420,31 | 412,95 | 419,45 | 1,61% | 505.495,00 |
09.11.2023 | 415,04 | 422,17 | 410,86 | 412,82 | 0,53% | 815.850,00 |
08.11.2023 | 409,73 | 414,76 | 407,78 | 410,66 | 0,88% | 715.178,00 |
07.11.2023 | 403,14 | 408,84 | 401,31 | 407,08 | 0,23% | 626.926,00 |
06.11.2023 | 402,00 | 406,43 | 399,19 | 406,14 | 1,23% | 822.163,00 |
03.11.2023 | 411,40 | 413,00 | 400,35 | 401,19 | -0,84% | 1.126.952,00 |