700,450$
-0,01%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 701,47 | 701,47 | 694,97 | 698,47 | -0,30% | 1.056.609,00 |
| 27.06.2025 | 694,81 | 704,99 | 693,66 | 700,54 | 1,28% | 1.044.233,00 |
| 26.06.2025 | 676,70 | 694,19 | 675,91 | 691,71 | 2,70% | 842.119,00 |
| 25.06.2025 | 675,39 | 677,64 | 672,22 | 673,51 | -0,26% | 454.068,00 |
| 24.06.2025 | 667,58 | 676,79 | 664,95 | 675,25 | 1,66% | 605.929,00 |
| 23.06.2025 | 652,56 | 664,56 | 646,51 | 664,22 | 1,76% | 475.413,00 |
| 20.06.2025 | 658,10 | 659,94 | 649,36 | 652,73 | 0,07% | 864.735,00 |
| 18.06.2025 | 651,74 | 660,63 | 651,73 | 652,29 | 0,01% | 478.674,00 |
| 17.06.2025 | 660,52 | 662,83 | 651,75 | 652,21 | -1,46% | 621.423,00 |
| 16.06.2025 | 661,53 | 665,94 | 658,21 | 661,84 | 1,18% | 635.499,00 |
| 13.06.2025 | 657,29 | 662,18 | 652,43 | 654,09 | -1,91% | 682.779,00 |
| 12.06.2025 | 665,02 | 668,61 | 661,29 | 666,86 | -0,73% | 487.613,00 |
| 11.06.2025 | 671,24 | 676,27 | 665,31 | 671,75 | 0,12% | 511.124,00 |
| 10.06.2025 | 672,11 | 673,20 | 666,61 | 670,93 | 0,16% | 457.384,00 |
| 09.06.2025 | 672,58 | 676,76 | 669,45 | 669,88 | -0,21% | 391.921,00 |
| 06.06.2025 | 672,47 | 674,09 | 668,97 | 671,26 | 1,40% | 387.737,00 |
| 05.06.2025 | 668,60 | 670,42 | 659,60 | 661,97 | -0,48% | 637.714,00 |
| 04.06.2025 | 666,21 | 668,85 | 664,55 | 665,14 | 0,06% | 334.124,00 |
| 03.06.2025 | 660,95 | 666,88 | 660,79 | 664,71 | 0,67% | 785.253,00 |
| 02.06.2025 | 663,15 | 665,55 | 651,22 | 660,30 | -0,66% | 628.656,00 |
| 30.05.2025 | 663,70 | 667,25 | 657,66 | 664,70 | -0,38% | 1.042.563,00 |
| 29.05.2025 | 669,32 | 671,46 | 661,72 | 667,23 | 0,14% | 486.298,00 |
| 28.05.2025 | 671,58 | 674,31 | 664,82 | 666,30 | -0,69% | 468.882,00 |
| 27.05.2025 | 665,32 | 673,10 | 659,88 | 670,91 | 2,44% | 564.022,00 |
| 23.05.2025 | 644,26 | 659,99 | 637,21 | 654,96 | -0,36% | 430.832,00 |
| 22.05.2025 | 658,55 | 661,44 | 651,43 | 657,35 | -0,67% | 661.578,00 |
| 21.05.2025 | 674,68 | 675,49 | 660,29 | 661,78 | -2,69% | 626.762,00 |
| 20.05.2025 | 679,18 | 682,48 | 675,06 | 680,05 | 0,11% | 854.555,00 |
| 19.05.2025 | 671,00 | 681,28 | 669,93 | 679,28 | -0,16% | 720.125,00 |
| 16.05.2025 | 676,30 | 682,12 | 671,49 | 680,40 | 1,15% | 460.138,00 |
| 15.05.2025 | 670,39 | 675,66 | 668,62 | 672,64 | -0,32% | 448.387,00 |
| 14.05.2025 | 678,07 | 679,73 | 672,95 | 674,81 | -0,53% | 469.352,00 |
| 13.05.2025 | 667,44 | 684,84 | 667,44 | 678,42 | 1,44% | 771.278,00 |
| 12.05.2025 | 680,00 | 685,47 | 666,32 | 668,76 | 3,27% | 1.081.411,00 |
| 09.05.2025 | 642,71 | 650,96 | 641,39 | 647,59 | 0,95% | 1.298.781,00 |
| 08.05.2025 | 630,41 | 646,92 | 628,23 | 641,50 | 2,97% | 857.235,00 |
| 07.05.2025 | 616,56 | 626,53 | 616,56 | 623,02 | 1,48% | 661.236,00 |
| 06.05.2025 | 608,31 | 620,02 | 608,31 | 613,92 | -0,43% | 600.133,00 |
| 05.05.2025 | 613,09 | 624,06 | 611,22 | 616,57 | -0,40% | 614.935,00 |
| 02.05.2025 | 621,75 | 627,69 | 612,98 | 619,02 | 1,46% | 665.938,00 |
| 01.05.2025 | 616,60 | 619,94 | 595,71 | 610,12 | 0,84% | 1.233.804,00 |
| 30.04.2025 | 594,72 | 606,51 | 583,89 | 605,06 | 0,38% | 1.163.070,00 |
| 29.04.2025 | 598,07 | 604,27 | 592,48 | 602,74 | 0,95% | 582.049,00 |
| 28.04.2025 | 606,20 | 608,05 | 593,02 | 597,09 | -0,16% | 615.450,00 |
| 25.04.2025 | 599,02 | 603,61 | 592,10 | 598,02 | 0,20% | 530.408,00 |
| 24.04.2025 | 577,31 | 598,19 | 576,26 | 596,81 | 2,75% | 903.544,00 |
| 23.04.2025 | 589,59 | 614,82 | 577,41 | 580,81 | 2,50% | 666.060,00 |
| 22.04.2025 | 555,10 | 568,73 | 554,22 | 566,65 | 3,54% | 716.883,00 |
| 21.04.2025 | 553,00 | 556,14 | 538,08 | 547,29 | -2,44% | 495.152,00 |
| 17.04.2025 | 563,43 | 570,51 | 560,99 | 561,00 | 0,28% | 558.227,00 |
| 16.04.2025 | 566,06 | 567,10 | 550,54 | 559,45 | -1,55% | 671.521,00 |
| 15.04.2025 | 575,51 | 576,03 | 566,70 | 568,25 | -0,24% | 433.435,00 |
| 14.04.2025 | 575,79 | 579,12 | 558,25 | 569,61 | 0,75% | 753.146,00 |
| 11.04.2025 | 554,24 | 569,97 | 546,20 | 565,37 | 0,93% | 938.697,00 |
| 10.04.2025 | 577,70 | 578,89 | 539,09 | 560,18 | -6,03% | 1.022.435,00 |
| 09.04.2025 | 520,20 | 604,35 | 511,33 | 596,10 | 13,44% | 2.199.143,00 |
| 08.04.2025 | 564,99 | 569,69 | 514,30 | 525,48 | -1,16% | 1.595.432,00 |
| 07.04.2025 | 498,99 | 549,33 | 488,45 | 531,65 | 2,79% | 1.795.726,00 |
| 04.04.2025 | 528,58 | 538,27 | 510,00 | 517,23 | -7,09% | 2.254.872,00 |
| 03.04.2025 | 576,10 | 584,02 | 553,40 | 556,70 | -11,49% | 1.784.963,00 |
| 02.04.2025 | 599,27 | 630,76 | 595,19 | 628,98 | 3,14% | 777.253,00 |
| 01.04.2025 | 606,15 | 613,99 | 598,24 | 609,86 | 0,33% | 677.545,00 |
| 31.03.2025 | 590,90 | 611,99 | 580,99 | 607,85 | 1,07% | 834.334,00 |
| 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% | 625.949,00 |
| 26.03.2025 | 651,02 | 656,89 | 631,89 | 637,51 | -2,13% | 951.006,00 |
| 25.03.2025 | 644,10 | 652,39 | 643,16 | 651,36 | 1,37% | 895.533,00 |
| 24.03.2025 | 632,55 | 644,80 | 632,55 | 642,58 | 3,29% | 892.626,00 |
| 21.03.2025 | 621,62 | 628,14 | 611,72 | 622,10 | -0,42% | 813.228,00 |
| 20.03.2025 | 626,07 | 631,20 | 620,72 | 624,72 | -0,84% | 692.175,00 |
| 19.03.2025 | 616,31 | 635,26 | 616,31 | 630,01 | 2,21% | 814.219,00 |
| 18.03.2025 | 622,08 | 622,08 | 609,08 | 616,40 | -0,83% | 733.067,00 |
| 17.03.2025 | 604,79 | 624,92 | 604,56 | 621,58 | 2,25% | 820.063,00 |
| 14.03.2025 | 602,11 | 608,76 | 594,00 | 607,88 | 2,74% | 929.543,00 |
| 13.03.2025 | 617,10 | 617,10 | 590,50 | 591,65 | -3,50% | 1.471.459,00 |
| 12.03.2025 | 624,41 | 624,41 | 609,47 | 613,14 | 0,32% | 772.648,00 |
| 11.03.2025 | 604,91 | 619,09 | 599,34 | 611,19 | 0,76% | 811.603,00 |
| 10.03.2025 | 619,33 | 621,54 | 600,30 | 606,60 | -4,43% | 1.373.523,00 |
| 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% | 984.858,00 |
| 05.03.2025 | 628,22 | 641,29 | 626,56 | 640,05 | 2,42% | 1.239.130,00 |
| 04.03.2025 | 650,45 | 650,45 | 613,05 | 624,90 | -3,94% | 2.098.739,00 |
| 03.03.2025 | 674,93 | 678,02 | 645,97 | 650,56 | -2,69% | 1.126.235,00 |
| 28.02.2025 | 657,68 | 670,36 | 651,94 | 668,51 | 2,06% | 1.219.290,00 |
| 27.02.2025 | 661,82 | 675,22 | 654,36 | 655,00 | -0,85% | 539.730,00 |
| 26.02.2025 | 662,13 | 674,52 | 660,00 | 660,59 | 0,52% | 499.850,00 |
| 25.02.2025 | 659,60 | 662,72 | 646,53 | 657,17 | -0,29% | 711.055,00 |
| 24.02.2025 | 669,75 | 672,29 | 655,31 | 659,08 | -1,18% | 642.285,00 |
| 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% | 575.975,00 |
| 19.02.2025 | 690,96 | 702,81 | 684,00 | 701,55 | 0,88% | 642.063,00 |
| 18.02.2025 | 705,87 | 706,06 | 693,51 | 695,46 | -0,68% | 758.757,00 |
| 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% | 796.081,00 |
| 12.02.2025 | 673,43 | 679,84 | 670,84 | 678,42 | -0,38% | 454.776,00 |
| 11.02.2025 | 677,30 | 681,69 | 671,30 | 681,01 | 0,05% | 515.439,00 |
| 10.02.2025 | 690,60 | 690,60 | 675,57 | 680,66 | -0,48% | 539.102,00 |
| 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% | 446.122,00 |
| 05.02.2025 | 693,66 | 694,87 | 685,00 | 688,87 | -0,12% | 505.599,00 |