890,211$
-1,33%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 908,17 | 914,00 | 888,00 | 889,86 | -1,36% | 877.847,00 |
| 12.03.2026 | 929,50 | 929,50 | 901,27 | 902,17 | -4,07% | 771.166,00 |
| 11.03.2026 | 947,22 | 949,83 | 930,35 | 940,48 | -1,04% | 531.610,00 |
| 10.03.2026 | 930,51 | 960,45 | 928,00 | 950,39 | 1,95% | 139,00 |
| 09.03.2026 | 900,88 | 933,41 | 900,00 | 932,17 | 0,91% | 1.349.335,00 |
| 06.03.2026 | 945,74 | 945,74 | 917,53 | 923,72 | -4,32% | 1.250.583,00 |
| 05.03.2026 | 978,77 | 986,54 | 949,82 | 965,42 | -2,26% | 1.003.480,00 |
| 04.03.2026 | 990,88 | 995,18 | 976,80 | 987,79 | -0,09% | 645.396,00 |
| 03.03.2026 | 990,41 | 997,50 | 968,79 | 988,67 | -2,25% | 961.680,00 |
| 02.03.2026 | 1.001,54 | 1.015,32 | 994,48 | 1.011,41 | 0,22% | 712.790,00 |
| 27.02.2026 | 999,94 | 1.010,90 | 993,44 | 1.009,18 | -0,57% | 1.063.558,00 |
| 26.02.2026 | 1.014,75 | 1.019,94 | 999,75 | 1.014,97 | 0,31% | 459.792,00 |
| 25.02.2026 | 1.027,46 | 1.034,96 | 1.007,17 | 1.011,80 | -1,10% | 504.426,00 |
| 24.02.2026 | 1.013,00 | 1.026,29 | 1.006,59 | 1.023,02 | 1,39% | 432.755,00 |
| 23.02.2026 | 1.014,51 | 1.022,08 | 998,26 | 1.008,97 | -1,30% | 720.519,00 |
| 20.02.2026 | 1.008,00 | 1.024,58 | 1.000,97 | 1.022,23 | 0,97% | 690.113,00 |
| 19.02.2026 | 993,60 | 1.013,16 | 993,60 | 1.012,44 | 1,50% | 580.539,00 |
| 18.02.2026 | 1.012,01 | 1.015,00 | 993,08 | 997,50 | -1,23% | 578.992,00 |
| 17.02.2026 | 999,55 | 1.014,66 | 990,33 | 1.009,93 | 0,82% | 601.473,00 |
| 13.02.2026 | 986,90 | 1.009,53 | 983,02 | 1.001,75 | 1,99% | 582.384,00 |
| 12.02.2026 | 1.000,52 | 1.012,26 | 975,60 | 982,21 | -1,37% | 603.265,00 |
| 11.02.2026 | 1.000,00 | 1.012,49 | 991,69 | 995,83 | 0,43% | 753.156,00 |
| 10.02.2026 | 980,59 | 992,08 | 974,66 | 991,57 | 1,30% | 753.579,00 |
| 09.02.2026 | 971,71 | 987,35 | 971,50 | 978,87 | 0,24% | 490.891,00 |
| 06.02.2026 | 977,54 | 989,13 | 972,17 | 976,49 | 0,92% | 629.491,00 |
| 05.02.2026 | 960,46 | 971,64 | 947,97 | 967,62 | -0,04% | 887.207,00 |
| 04.02.2026 | 971,94 | 979,44 | 960,33 | 967,99 | 0,38% | 956.523,00 |
| 03.02.2026 | 955,27 | 972,80 | 952,22 | 964,33 | 1,30% | 765.188,00 |
| 02.02.2026 | 935,75 | 954,00 | 933,40 | 952,00 | 1,73% | 870.255,00 |
| 30.01.2026 | 949,71 | 954,17 | 928,00 | 935,84 | -1,32% | 865.093,00 |
| 29.01.2026 | 936,54 | 965,00 | 933,05 | 948,40 | 3,51% | 1.177.631,00 |
| 28.01.2026 | 922,25 | 926,39 | 911,40 | 916,27 | -1,05% | 1.293.190,00 |
| 27.01.2026 | 935,91 | 939,98 | 925,61 | 925,97 | -0,76% | 678.461,00 |
| 26.01.2026 | 928,73 | 938,68 | 928,02 | 933,05 | 0,55% | 555.026,00 |
| 23.01.2026 | 938,51 | 945,85 | 923,51 | 927,99 | -1,20% | 442.471,00 |
| 22.01.2026 | 952,55 | 954,30 | 938,67 | 939,27 | -0,64% | 578.284,00 |
| 21.01.2026 | 937,04 | 952,76 | 930,96 | 945,29 | 1,70% | 687.270,00 |
| 20.01.2026 | 927,90 | 937,47 | 923,00 | 929,49 | -1,22% | 676.642,00 |
| 19.01.2026 | 938,81 | 940,99 | 937,67 | 940,99 | -0,35% | - |
| 16.01.2026 | 949,80 | 950,00 | 936,27 | 944,27 | -0,03% | 837.778,00 |
| 15.01.2026 | 939,44 | 950,00 | 939,44 | 944,58 | 0,89% | 623.523,00 |
| 14.01.2026 | 935,50 | 937,02 | 925,14 | 936,21 | -0,23% | 572.581,00 |
| 13.01.2026 | 930,50 | 939,97 | 928,00 | 938,35 | 1,01% | 520.614,00 |
| 12.01.2026 | 918,52 | 930,47 | 914,40 | 928,94 | 0,86% | 480.689,00 |
| 09.01.2026 | 914,00 | 930,00 | 912,79 | 920,99 | 1,60% | 623.530,00 |
| 08.01.2026 | 912,59 | 918,67 | 899,72 | 906,47 | -0,21% | 571.210,00 |
| 07.01.2026 | 929,01 | 933,33 | 903,84 | 908,39 | -2,19% | 634.350,00 |
| 06.01.2026 | 914,71 | 931,39 | 900,01 | 928,76 | 2,41% | 675.914,00 |
| 05.01.2026 | 898,59 | 917,67 | 893,49 | 906,89 | 1,44% | 626.741,00 |
| 02.01.2026 | 881,00 | 894,65 | 876,02 | 893,98 | 1,71% | 295.024,00 |
| 31.12.2025 | 888,32 | 894,16 | 878,60 | 878,96 | -1,11% | 281.712,00 |
| 30.12.2025 | 893,94 | 896,01 | 887,28 | 888,82 | -0,19% | 328.268,00 |
| 29.12.2025 | 886,20 | 893,14 | 886,01 | 890,55 | 0,28% | 400.573,00 |
| 26.12.2025 | 887,19 | 889,84 | 883,51 | 888,08 | 0,04% | 124.075,00 |
| 24.12.2025 | 885,81 | 889,49 | 884,45 | 887,76 | 0,07% | 118.750,00 |
| 23.12.2025 | 885,68 | 888,74 | 880,59 | 887,14 | 0,08% | 308.020,00 |
| 22.12.2025 | 879,95 | 888,83 | 876,41 | 886,47 | 1,33% | 382.176,00 |
| 19.12.2025 | 866,49 | 875,48 | 866,42 | 874,81 | 0,79% | 1.594.698,00 |
| 18.12.2025 | 872,51 | 876,76 | 865,47 | 867,95 | 0,55% | 675.160,00 |
| 17.12.2025 | 875,53 | 879,92 | 862,29 | 863,19 | -1,29% | 630.786,00 |
| 16.12.2025 | 883,04 | 885,60 | 869,20 | 874,49 | -1,02% | 646.567,00 |
| 15.12.2025 | 890,00 | 892,34 | 881,58 | 883,47 | -0,16% | 543.542,00 |
| 12.12.2025 | 902,27 | 908,35 | 881,88 | 884,87 | -1,59% | 497.376,00 |
| 11.12.2025 | 891,50 | 901,31 | 885,25 | 899,13 | 1,11% | 745.345,00 |
| 10.12.2025 | 862,50 | 893,47 | 862,50 | 889,25 | 3,05% | 667.899,00 |
| 09.12.2025 | 874,90 | 883,98 | 861,90 | 862,93 | -1,90% | 521.862,00 |
| 08.12.2025 | 880,34 | 888,82 | 876,76 | 879,67 | -0,04% | 652.599,00 |
| 05.12.2025 | 873,50 | 882,00 | 871,26 | 880,00 | 0,73% | 585.273,00 |
| 04.12.2025 | 869,36 | 879,66 | 863,21 | 873,66 | 0,51% | 425.412,00 |
| 03.12.2025 | 861,04 | 869,52 | 857,90 | 869,20 | 1,19% | 456.210,00 |
| 02.12.2025 | 859,00 | 860,97 | 851,55 | 858,94 | 0,33% | 434.186,00 |
| 01.12.2025 | 855,72 | 865,12 | 852,50 | 856,12 | -0,65% | 417.240,00 |
| 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% | 751.961,00 |
| 24.11.2025 | 845,58 | 856,60 | 839,38 | 840,02 | 0,05% | 1.111.322,00 |
| 21.11.2025 | 822,79 | 842,59 | 818,44 | 839,57 | 2,46% | 770.945,00 |
| 20.11.2025 | 837,01 | 842,94 | 816,81 | 819,40 | -0,15% | 788.534,00 |
| 19.11.2025 | 815,49 | 826,59 | 814,25 | 820,67 | 0,41% | 585.363,00 |
| 18.11.2025 | 812,55 | 822,97 | 806,22 | 817,30 | -0,45% | 678.871,00 |
| 17.11.2025 | 832,06 | 836,36 | 820,29 | 820,97 | -1,32% | 749.448,00 |
| 14.11.2025 | 839,00 | 841,66 | 828,10 | 831,95 | -1,19% | 1.119.236,00 |
| 13.11.2025 | 848,78 | 856,53 | 839,79 | 841,94 | -1,45% | 774.912,00 |
| 12.11.2025 | 861,49 | 869,36 | 845,40 | 854,32 | -0,42% | 903.646,00 |
| 11.11.2025 | 837,20 | 866,72 | 833,38 | 857,93 | 2,06% | 865.876,00 |
| 10.11.2025 | 845,09 | 850,00 | 822,31 | 840,63 | -0,40% | 862.399,00 |
| 07.11.2025 | 839,94 | 848,95 | 824,68 | 844,01 | 1,18% | 975.372,00 |
| 06.11.2025 | 829,16 | 851,86 | 815,54 | 834,15 | 7,75% | 1.748.341,00 |
| 05.11.2025 | 766,72 | 779,99 | 755,10 | 774,15 | 0,67% | 772.041,00 |
| 04.11.2025 | 763,11 | 771,90 | 758,72 | 768,99 | -0,37% | 604.917,00 |
| 03.11.2025 | 772,83 | 774,80 | 767,00 | 771,88 | -0,12% | 659.030,00 |
| 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% | 511.908,00 |
| 23.10.2025 | 743,61 | 766,78 | 743,61 | 766,23 | 3,35% | - |
| 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 |