950,420$
-0,29%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 957,99 | 964,00 | 942,23 | 950,79 | -0,25% | 516.970,00 |
| 17.07.2026 | 945,92 | 972,26 | 934,38 | 953,21 | -0,54% | 591.202,00 |
| 16.07.2026 | 949,97 | 977,40 | 947,08 | 958,34 | 0,57% | 759.630,00 |
| 15.07.2026 | 959,23 | 964,00 | 941,87 | 952,95 | -1,20% | 732.051,00 |
| 14.07.2026 | 963,02 | 966,48 | 953,10 | 964,55 | 1,40% | 408.832,00 |
| 13.07.2026 | 958,99 | 966,09 | 948,82 | 951,26 | -1,04% | 331.543,00 |
| 10.07.2026 | 948,05 | 964,68 | 944,96 | 961,27 | 1,27% | 440.495,00 |
| 09.07.2026 | 953,77 | 957,75 | 941,36 | 949,17 | 1,07% | 488.199,00 |
| 08.07.2026 | 943,50 | 950,89 | 932,38 | 939,13 | -1,92% | 666.335,00 |
| 07.07.2026 | 968,76 | 971,61 | 929,34 | 957,51 | -1,43% | 584.378,00 |
| 06.07.2026 | 962,97 | 971,96 | 961,81 | 971,36 | 0,88% | 445.109,00 |
| 02.07.2026 | 976,51 | 976,88 | 951,68 | 962,89 | -0,10% | 408.601,00 |
| 01.07.2026 | 973,35 | 979,60 | 959,59 | 963,81 | -1,46% | 577.904,00 |
| 30.06.2026 | 975,72 | 981,00 | 965,45 | 978,12 | 1,49% | 606.493,00 |
| 29.06.2026 | 963,73 | 973,66 | 955,48 | 963,79 | -0,53% | 561.600,00 |
| 26.06.2026 | 982,40 | 982,40 | 965,58 | 968,92 | -2,12% | 1.229.961,00 |
| 25.06.2026 | 967,55 | 1.003,79 | 962,13 | 989,91 | 3,00% | 433.650,00 |
| 24.06.2026 | 947,55 | 973,62 | 947,07 | 961,09 | 1,43% | 592.787,00 |
| 23.06.2026 | 938,76 | 957,55 | 930,20 | 947,58 | -1,51% | 613.225,00 |
| 22.06.2026 | 955,00 | 963,41 | 949,34 | 962,14 | 0,93% | 659.566,00 |
| 18.06.2026 | 957,27 | 964,98 | 949,10 | 953,27 | 0,77% | 1.019.988,00 |
| 17.06.2026 | 935,28 | 958,54 | 932,04 | 945,97 | 0,79% | 821.841,00 |
| 16.06.2026 | 921,93 | 946,44 | 921,93 | 938,51 | 2,14% | 601.556,00 |
| 15.06.2026 | 923,34 | 932,99 | 918,34 | 918,86 | 1,70% | 760.852,00 |
| 12.06.2026 | 911,37 | 913,52 | 896,02 | 903,48 | 0,12% | 553.611,00 |
| 11.06.2026 | 884,44 | 904,11 | 880,82 | 902,37 | 3,06% | 512.617,00 |
| 10.06.2026 | 902,90 | 916,18 | 875,60 | 875,60 | -3,31% | 657.217,00 |
| 09.06.2026 | 891,14 | 906,75 | 883,79 | 905,53 | 2,54% | 722.453,00 |
| 08.06.2026 | 887,46 | 892,52 | 878,06 | 883,14 | 0,09% | 591.481,00 |
| 05.06.2026 | 874,79 | 898,98 | 871,94 | 882,34 | 1,16% | 1.015.712,00 |
| 04.06.2026 | 859,37 | 873,66 | 854,75 | 872,23 | 2,52% | 798.195,00 |
| 03.06.2026 | 835,99 | 858,84 | 834,09 | 850,76 | 1,73% | 1.261.189,00 |
| 02.06.2026 | 828,28 | 839,33 | 822,10 | 836,32 | 1,58% | 1.036.774,00 |
| 01.06.2026 | 840,20 | 840,97 | 815,01 | 823,30 | -2,53% | 1.595.545,00 |
| 29.05.2026 | 848,20 | 856,84 | 843,91 | 844,63 | -0,96% | 1.021.271,00 |
| 28.05.2026 | 852,00 | 856,82 | 839,51 | 852,81 | -0,45% | 737.586,00 |
| 27.05.2026 | 872,00 | 875,46 | 850,44 | 856,68 | -1,31% | 671.465,00 |
| 26.05.2026 | 872,38 | 880,00 | 858,50 | 868,03 | 0,12% | 779.119,00 |
| 22.05.2026 | 871,94 | 877,78 | 861,05 | 866,96 | 0,26% | 702.930,00 |
| 21.05.2026 | 854,77 | 878,70 | 844,00 | 864,73 | 0,62% | 722.001,00 |
| 20.05.2026 | 857,20 | 863,10 | 847,46 | 859,44 | 0,81% | 780.153,00 |
| 19.05.2026 | 859,89 | 860,36 | 839,15 | 852,56 | -0,68% | 637.978,00 |
| 18.05.2026 | 860,28 | 865,47 | 853,40 | 858,43 | -0,50% | 583.711,00 |
| 15.05.2026 | 871,57 | 878,69 | 855,82 | 862,72 | -2,01% | 677.535,00 |
| 14.05.2026 | 889,09 | 894,31 | 877,57 | 880,43 | -0,22% | 525.244,00 |
| 13.05.2026 | 877,85 | 886,97 | 877,07 | 882,37 | 0,12% | 589.394,00 |
| 12.05.2026 | 876,05 | 887,72 | 866,00 | 881,34 | 0,80% | 822.633,00 |
| 11.05.2026 | 871,18 | 880,25 | 862,69 | 874,36 | -0,51% | 601.081,00 |
| 08.05.2026 | 891,99 | 892,50 | 875,07 | 878,83 | -0,90% | 753.857,00 |
| 07.05.2026 | 900,41 | 906,45 | 882,42 | 886,85 | -1,75% | 752.025,00 |
| 06.05.2026 | 891,52 | 911,96 | 891,52 | 902,66 | 3,43% | 901.651,00 |
| 05.05.2026 | 873,15 | 881,04 | 866,47 | 872,69 | 0,57% | 685.501,00 |
| 04.05.2026 | 880,33 | 880,33 | 860,49 | 867,75 | -1,64% | 1.167.282,00 |
| 01.05.2026 | 904,44 | 909,24 | 874,03 | 882,23 | -2,99% | 1.608.049,00 |
| 30.04.2026 | 896,00 | 921,98 | 880,00 | 909,42 | -4,02% | 1.888.425,00 |
| 29.04.2026 | 966,92 | 970,46 | 944,44 | 947,50 | -1,53% | 722.675,00 |
| 28.04.2026 | 972,94 | 977,65 | 961,72 | 962,26 | -1,24% | 525.217,00 |
| 27.04.2026 | 971,89 | 979,63 | 959,15 | 974,34 | -0,01% | 453.884,00 |
| 24.04.2026 | 971,10 | 985,26 | 966,94 | 974,47 | 0,06% | 447.611,00 |
| 23.04.2026 | 962,66 | 984,90 | 954,61 | 973,88 | 2,04% | 609.437,00 |
| 22.04.2026 | 981,57 | 983,69 | 948,79 | 954,43 | -1,88% | 736.583,00 |
| 21.04.2026 | 998,63 | 1.001,28 | 964,80 | 972,69 | -2,38% | 575.950,00 |
| 20.04.2026 | 980,03 | 997,33 | 977,28 | 996,44 | 0,77% | 399.652,00 |
| 17.04.2026 | 980,00 | 1.029,00 | 977,58 | 988,80 | 3,32% | 728.903,00 |
| 16.04.2026 | 967,54 | 971,93 | 951,12 | 957,00 | -0,70% | 477.812,00 |
| 15.04.2026 | 981,00 | 985,41 | 954,40 | 963,76 | -2,16% | 518.726,00 |
| 14.04.2026 | 993,00 | 997,42 | 983,01 | 985,00 | -0,45% | 529.493,00 |
| 13.04.2026 | 982,56 | 991,70 | 972,59 | 989,49 | 0,53% | 432.803,00 |
| 10.04.2026 | 986,43 | 989,99 | 978,97 | 984,23 | 0,13% | 511.484,00 |
| 09.04.2026 | 964,03 | 991,59 | 964,03 | 982,99 | 1,75% | 555.928,00 |
| 08.04.2026 | 950,81 | 978,23 | 950,81 | 966,05 | 5,81% | 621.635,00 |
| 07.04.2026 | 907,18 | 918,77 | 902,85 | 912,97 | 0,10% | 454.995,00 |
| 06.04.2026 | 907,24 | 912,12 | 899,94 | 912,10 | 0,44% | 300.495,00 |
| 02.04.2026 | 900,84 | 923,53 | 891,18 | 908,06 | -1,38% | 358.514,00 |
| 01.04.2026 | 905,51 | 929,00 | 903,99 | 920,77 | 2,85% | 689.777,00 |
| 31.03.2026 | 877,21 | 895,68 | 868,32 | 895,24 | 3,92% | 1.070.332,00 |
| 30.03.2026 | 897,38 | 899,70 | 858,72 | 861,48 | -3,03% | 786.823,00 |
| 27.03.2026 | 900,08 | 905,33 | 884,96 | 888,44 | -1,44% | 613.426,00 |
| 26.03.2026 | 914,77 | 920,25 | 899,09 | 901,46 | -2,18% | 771.931,00 |
| 25.03.2026 | 936,50 | 940,00 | 915,54 | 921,56 | -0,33% | 971.275,00 |
| 24.03.2026 | 894,03 | 929,79 | 883,84 | 924,58 | 2,04% | 1.070.264,00 |
| 23.03.2026 | 919,37 | 932,16 | 905,92 | 906,06 | 1,30% | 1.013.774,00 |
| 20.03.2026 | 899,38 | 906,44 | 882,35 | 894,41 | -0,62% | 904.855,00 |
| 19.03.2026 | 898,89 | 907,01 | 887,29 | 900,01 | -1,36% | 621.736,00 |
| 18.03.2026 | 898,67 | 921,43 | 898,67 | 912,40 | 2,14% | 1.004.271,00 |
| 17.03.2026 | 899,19 | 906,00 | 881,95 | 893,31 | -0,15% | 732.227,00 |
| 16.03.2026 | 898,70 | 904,35 | 887,00 | 894,64 | 0,54% | 924.112,00 |
| 13.03.2026 | 908,17 | 914,00 | 888,00 | 889,86 | -1,36% | 877.848,00 |
| 12.03.2026 | 929,50 | 929,50 | 901,27 | 902,17 | -4,07% | 771.167,00 |
| 11.03.2026 | 947,22 | 949,83 | 930,35 | 940,48 | -1,04% | 531.611,00 |
| 10.03.2026 | 930,51 | 960,45 | 928,00 | 950,39 | 1,95% | 959.725,00 |
| 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 |