667,048$
-4,09%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 695,84 | 698,37 | 662,55 | 666,97 | -4,10% | 851.018,00 |
| 20.02.2025 | 707,82 | 707,82 | 684,20 | 695,46 | -0,87% | 576.110,00 |
| 19.02.2025 | 690,96 | 702,81 | 684,00 | 701,55 | 0,88% | 646.426,00 |
| 18.02.2025 | 705,87 | 706,06 | 693,51 | 695,46 | -2,09% | 760.618,00 |
| 17.02.2025 | 701,55 | 710,33 | 701,05 | 710,33 | 1,44% | - |
| 14.02.2025 | 696,42 | 703,12 | 693,52 | 700,25 | 0,93% | 1.034.346,00 |
| 13.02.2025 | 682,00 | 695,73 | 679,57 | 693,82 | 2,27% | 796.379,00 |
| 12.02.2025 | 673,43 | 679,84 | 670,84 | 678,42 | -0,38% | 454.792,00 |
| 11.02.2025 | 677,30 | 681,69 | 671,30 | 681,01 | 0,05% | 515.613,00 |
| 10.02.2025 | 690,60 | 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 | 692,00 | 696,50 | 686,01 | 691,60 | 0,40% | 446.349,00 |
| 05.02.2025 | 693,66 | 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 | 695,64 | 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 | 684,80 | 708,52 | 684,80 | 703,89 | 5,72% | 1.113.939,00 |
| 29.01.2025 | 667,20 | 672,17 | 662,34 | 665,81 | -0,06% | 1.033.020,00 |
| 28.01.2025 | 666,67 | 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 | 675,00 | 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 | 660,03 | 661,10 | 655,07 | 658,66 | 0,36% | 433.542,00 |
| 15.01.2025 | 662,09 | 669,12 | 655,58 | 656,32 | 1,44% | 701.203,00 |
| 14.01.2025 | 641,42 | 652,50 | 641,42 | 647,01 | 1,41% | 666.737,00 |
| 13.01.2025 | 625,16 | 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 | 639,09 | 641,44 | 632,40 | 635,23 | -0,90% | 658.462,00 |
| 06.01.2025 | 640,56 | 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 | 652,99 | 655,00 | 636,72 | 639,27 | -0,70% | 656.147,00 |
| 18.12.2024 | 669,25 | 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 | 674,39 | 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 | 688,84 | 690,84 | 682,06 | 682,57 | -0,56% | 533.504,00 |
| 11.12.2024 | 685,89 | 691,18 | 683,41 | 686,39 | 1,25% | 702.031,00 |
| 10.12.2024 | 691,15 | 691,15 | 676,45 | 677,93 | -1,18% | 658.502,00 |
| 09.12.2024 | 697,24 | 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 | 696,38 | 700,14 | 692,71 | 696,49 | -0,63% | 428.899,00 |
| 03.12.2024 | 699,39 | 701,53 | 693,92 | 700,90 | 0,03% | 328.032,00 |
| 02.12.2024 | 704,50 | 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 | 705,64 | 709,09 | 700,41 | 706,85 | 0,34% | 364.611,00 |
| 25.11.2024 | 709,64 | 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 | 692,36 | 707,71 | 692,36 | 702,68 | 1,77% | 575.477,00 |
| 20.11.2024 | 686,13 | 692,24 | 684,00 | 690,43 | 0,10% | 385.016,00 |
| 19.11.2024 | 685,70 | 693,00 | 684,35 | 689,76 | -0,28% | 337.467,00 |
| 18.11.2024 | 695,28 | 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 | 706,00 | 706,00 | 695,84 | 697,63 | -1,25% | 594.124,00 |
| 13.11.2024 | 701,31 | 711,34 | 699,57 | 706,46 | 1,02% | 537.505,00 |
| 12.11.2024 | 707,70 | 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 |
| 05.11.2024 | 636,43 | 653,97 | 636,43 | 653,45 | 2,42% | 783.311,00 |
| 04.11.2024 | 633,36 | 641,95 | 630,39 | 638,00 | 0,47% | 653.053,00 |
| 01.11.2024 | 631,57 | 641,46 | 628,86 | 635,03 | 0,15% | 1.040.558,00 |
| 31.10.2024 | 618,74 | 636,14 | 615,26 | 634,07 | 1,57% | 1.246.404,00 |
| 30.10.2024 | 623,00 | 627,98 | 619,78 | 624,29 | -0,13% | 891.626,00 |
| 29.10.2024 | 619,68 | 626,27 | 612,10 | 625,11 | 0,23% | 584.424,00 |
| 28.10.2024 | 627,20 | 627,52 | 622,55 | 623,65 | 0,31% | 428.668,00 |
| 25.10.2024 | 629,61 | 629,61 | 616,81 | 621,74 | -0,38% | 385.779,00 |
| 24.10.2024 | 629,90 | 629,90 | 622,70 | 624,14 | -0,88% | 562.476,00 |
| 23.10.2024 | 627,03 | 632,02 | 624,01 | 629,70 | 0,07% | 523.066,00 |
| 22.10.2024 | 636,77 | 637,00 | 629,02 | 629,28 | -1,56% | 560.485,00 |
| 21.10.2024 | 640,09 | 642,70 | 637,30 | 639,24 | -0,19% | 402.450,00 |
| 18.10.2024 | 639,00 | 640,96 | 634,19 | 640,44 | 0,09% | 612.423,00 |
| 17.10.2024 | 640,61 | 641,49 | 633,51 | 639,84 | 0,37% | 537.663,00 |
| 16.10.2024 | 637,89 | 642,59 | 636,82 | 637,48 | -0,08% | 462.505,00 |
| 15.10.2024 | 643,63 | 646,60 | 637,66 | 638,02 | -0,86% | 632.342,00 |
| 14.10.2024 | 637,00 | 645,90 | 636,41 | 643,53 | 1,00% | 527.493,00 |
| 11.10.2024 | 632,00 | 640,00 | 632,00 | 637,15 | 0,89% | 485.506,00 |
| 10.10.2024 | 630,42 | 632,74 | 626,59 | 631,52 | -0,20% | 320.970,00 |
| 09.10.2024 | 628,66 | 633,66 | 626,30 | 632,79 | 0,87% | 344.231,00 |
| 08.10.2024 | 631,40 | 631,40 | 625,31 | 627,34 | -0,38% | 330.411,00 |
| 07.10.2024 | 627,52 | 633,20 | 625,28 | 629,71 | -0,15% | 369.106,00 |
| 04.10.2024 | 635,89 | 635,89 | 622,66 | 630,68 | 0,70% | 291.993,00 |
| 03.10.2024 | 626,00 | 628,49 | 621,15 | 626,31 | -0,19% | 381.223,00 |
| 02.10.2024 | 630,44 | 634,36 | 625,09 | 627,50 | -0,42% | 519.668,00 |
| 01.10.2024 | 631,91 | 636,52 | 624,54 | 630,14 | -0,27% | 375.778,00 |
| 30.09.2024 | 626,76 | 631,83 | 619,01 | 631,82 | -0,15% | 845.789,00 |