923,830$
-2,16%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 927,00 | 936,98 | 923,85 | 923,85 | -2,16% | 36.873,00 |
| 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% | 587.528,00 |
| 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 | 912,79 | 930,00 | 912,79 | 920,99 | 1,60% | 627.051,00 |
| 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% | 300.463,00 |
| 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% | 126.298,00 |
| 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% | 1.643.217,00 |
| 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 | 903,35 | 908,35 | 881,88 | 884,87 | -1,59% | 517.066,00 |
| 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% | 592.351,00 |
| 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 | 844,99 | 855,50 | 838,42 | 852,04 | 1,43% | 765.697,00 |
| 24.11.2025 | 845,58 | 856,60 | 839,38 | 840,02 | 0,05% | 1.111.322,00 |
| 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% | 788.534,00 |
| 19.11.2025 | 817,24 | 826,59 | 814,25 | 820,67 | 0,41% | 595.798,00 |
| 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 | 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% | 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 | 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% | 1.748.341,00 |
| 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 | 770,08 | 792,53 | 769,52 | 774,35 | -0,09% | 475.396,00 |
| 29.10.2025 | 769,03 | 784,38 | 767,20 | 775,03 | 1,05% | 475.729,00 |
| 28.10.2025 | 775,59 | 780,00 | 764,45 | 767,01 | -0,93% | 465.158,00 |
| 27.10.2025 | 776,12 | 780,00 | 769,98 | 774,18 | 0,28% | 515.628,00 |
| 24.10.2025 | 772,00 | 773,66 | 765,69 | 772,00 | 0,76% | 511.927,00 |
| 23.10.2025 | 745,82 | 766,94 | 737,70 | 766,20 | 3,35% | 505.045,00 |
| 22.10.2025 | 755,17 | 759,77 | 740,39 | 741,39 | -2,17% | 427.483,00 |
| 21.10.2025 | 740,48 | 758,32 | 738,13 | 757,83 | 2,41% | 405.529,00 |
| 20.10.2025 | 740,84 | 745,41 | 734,72 | 740,01 | 0,88% | 557.146,00 |
| 17.10.2025 | 725,43 | 737,07 | 722,12 | 733,59 | 1,02% | 570.199,00 |
| 16.10.2025 | 739,92 | 741,68 | 721,17 | 726,16 | -1,59% | 1.008.990,00 |
| 15.10.2025 | 741,03 | 748,51 | 725,91 | 737,86 | 0,19% | 520.289,00 |
| 14.10.2025 | 720,89 | 743,89 | 717,02 | 736,48 | 1,07% | 335.696,00 |
| 13.10.2025 | 722,85 | 737,79 | 722,85 | 728,66 | 1,67% | 337.358,00 |
| 10.10.2025 | 740,11 | 743,32 | 715,37 | 716,66 | -2,99% | 596.026,00 |
| 09.10.2025 | 753,86 | 756,97 | 734,57 | 738,74 | -1,94% | 553.955,00 |
| 08.10.2025 | 751,59 | 764,21 | 747,52 | 753,34 | 0,35% | 496.691,00 |
| 07.10.2025 | 765,73 | 771,00 | 746,50 | 750,68 | -1,67% | 375.658,00 |
| 06.10.2025 | 767,80 | 772,14 | 757,99 | 763,44 | -0,02% | 403.374,00 |
| 03.10.2025 | 759,15 | 768,66 | 759,00 | 763,63 | 0,72% | 23.888,00 |
| 02.10.2025 | 759,88 | 762,61 | 753,08 | 758,14 | 0,39% | 380.893,00 |
| 01.10.2025 | 751,20 | 758,89 | 750,31 | 755,22 | -0,39% | 381.608,00 |
| 30.09.2025 | 754,64 | 758,92 | 749,84 | 758,15 | 0,61% | 491.151,00 |
| 29.09.2025 | 758,23 | 762,09 | 749,71 | 753,57 | 0,38% | 604.305,00 |
| 26.09.2025 | 748,78 | 755,53 | 748,00 | 750,72 | 0,76% | 339.945,00 |
| 25.09.2025 | 742,03 | 746,75 | 738,38 | 745,08 | -0,49% | 401.564,00 |
| 24.09.2025 | 760,71 | 763,01 | 746,00 | 748,76 | -1,50% | 391.967,00 |
| 23.09.2025 | 761,95 | 770,76 | 758,30 | 760,17 | 0,03% | 399.364,00 |
| 22.09.2025 | 754,13 | 762,99 | 750,09 | 759,95 | 0,57% | 414.586,00 |
| 19.09.2025 | 757,93 | 758,72 | 746,44 | 755,68 | 0,00% | 791.769,00 |
| 18.09.2025 | 741,32 | 758,72 | 741,32 | 755,70 | 2,33% | 611.867,00 |
| 17.09.2025 | 754,06 | 758,04 | 730,25 | 738,50 | -2,06% | 1.075.162,00 |
| 16.09.2025 | 759,02 | 760,60 | 749,17 | 754,05 | -0,78% | 649.948,00 |
| 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% | 424.351,00 |
| 03.09.2025 | 752,53 | 752,53 | 743,84 | 748,53 | -0,19% | 386.552,00 |
| 02.09.2025 | 746,01 | 750,99 | 738,89 | 749,93 | -1,24% | 519.336,00 |
| 29.08.2025 | 764,27 | 768,72 | 756,31 | 759,35 | -0,98% | 890.875,00 |
| 28.08.2025 | 768,10 | 773,30 | 763,04 | 766,84 | -0,16% | 635.090,00 |
| 27.08.2025 | 758,80 | 768,45 | 757,89 | 768,10 | 0,86% | 635.128,00 |