969,750$
-0,88%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 973,23 | 983,92 | 962,53 | 969,55 | -0,90% | 675.030,00 |
| 25.09.2026 | 974,00 | 981,97 | 966,24 | 978,33 | 0,34% | 591.942,00 |
| 24.09.2026 | 965,06 | 979,49 | 959,45 | 974,98 | 0,39% | 548.154,00 |
| 23.09.2026 | 960,96 | 978,23 | 958,68 | 971,21 | 0,66% | 563.501,00 |
| 22.09.2026 | 959,34 | 969,42 | 954,31 | 964,85 | 0,70% | 465.505,00 |
| 21.09.2026 | 951,61 | 964,42 | 943,31 | 958,17 | 1,55% | 639.479,00 |
| 18.09.2026 | 925,14 | 943,89 | 923,15 | 943,54 | 1,97% | 1.065.896,00 |
| 17.09.2026 | 930,27 | 935,27 | 917,80 | 925,29 | 0,71% | 574.611,00 |
| 16.09.2026 | 931,78 | 937,99 | 911,41 | 918,75 | -0,68% | 420.011,00 |
| 15.09.2026 | 934,62 | 939,59 | 919,95 | 925,00 | -0,41% | 571.415,00 |
| 14.09.2026 | 929,82 | 936,37 | 914,83 | 928,83 | -2,25% | 651.364,00 |
| 11.09.2026 | 952,78 | 956,18 | 940,94 | 950,23 | 1,70% | 345.589,00 |
| 10.09.2026 | 939,65 | 944,46 | 929,24 | 934,34 | -1,59% | 654.901,00 |
| 09.09.2026 | 949,96 | 957,56 | 945,21 | 949,47 | -0,67% | 455.845,00 |
| 08.09.2026 | 963,92 | 971,44 | 954,96 | 955,87 | -0,70% | 437.579,00 |
| 04.09.2026 | 966,71 | 978,38 | 960,43 | 962,59 | -0,20% | 844.094,00 |
| 03.09.2026 | 951,95 | 965,00 | 933,74 | 964,52 | 1,59% | 515.269,00 |
| 02.09.2026 | 955,98 | 962,28 | 941,13 | 949,38 | -0,28% | 570.898,00 |
| 01.09.2026 | 975,71 | 980,45 | 949,58 | 952,09 | -2,79% | 634.664,00 |
| 31.08.2026 | 986,32 | 990,16 | 974,73 | 979,44 | -1,57% | 704.118,00 |
| 28.08.2026 | 1.014,18 | 1.015,99 | 990,35 | 995,02 | -1,60% | 576.069,00 |
| 27.08.2026 | 1.031,11 | 1.036,42 | 1.006,51 | 1.011,20 | -2,72% | 677.509,00 |
| 26.08.2026 | 1.025,10 | 1.047,61 | 1.021,44 | 1.039,49 | 2,28% | 585.034,00 |
| 25.08.2026 | 1.033,12 | 1.033,12 | 1.014,91 | 1.016,31 | 0,20% | 667.919,00 |
| 24.08.2026 | 1.010,94 | 1.016,80 | 1.001,42 | 1.014,24 | 1,25% | 648.731,00 |
| 21.08.2026 | 1.010,24 | 1.012,16 | 993,52 | 1.001,74 | 0,16% | 545.473,00 |
| 20.08.2026 | 1.017,11 | 1.023,67 | 999,82 | 1.000,13 | -2,26% | 459.995,00 |
| 19.08.2026 | 1.046,21 | 1.046,21 | 1.016,24 | 1.023,25 | -1,79% | 573.405,00 |
| 18.08.2026 | 1.046,07 | 1.046,81 | 1.032,56 | 1.041,85 | -1,13% | 482.294,00 |
| 17.08.2026 | 1.059,17 | 1.064,41 | 1.048,00 | 1.053,76 | -0,20% | 618.142,00 |
| 14.08.2026 | 1.058,11 | 1.065,00 | 1.050,72 | 1.055,85 | -0,29% | 331.797,00 |
| 13.08.2026 | 1.070,59 | 1.070,59 | 1.052,29 | 1.058,87 | -1,00% | 595.630,00 |
| 12.08.2026 | 1.070,70 | 1.074,84 | 1.062,02 | 1.069,52 | 0,77% | 521.457,00 |
| 11.08.2026 | 1.061,31 | 1.076,10 | 1.057,59 | 1.061,33 | 0,08% | 395.827,00 |
| 10.08.2026 | 1.084,85 | 1.084,85 | 1.057,76 | 1.060,50 | -1,25% | 524.846,00 |
| 07.08.2026 | 1.078,87 | 1.089,35 | 1.072,47 | 1.073,87 | 0,38% | 823.580,00 |
| 06.08.2026 | 1.076,00 | 1.099,94 | 1.057,00 | 1.069,80 | 7,31% | 1.411.800,00 |
| 05.08.2026 | 991,01 | 1.009,86 | 986,79 | 996,90 | 0,43% | 1.112.708,00 |
| 04.08.2026 | 1.002,00 | 1.005,75 | 974,04 | 992,65 | -0,49% | 984.269,00 |
| 03.08.2026 | 976,89 | 998,04 | 972,49 | 997,52 | 2,15% | 502.760,00 |
| 31.07.2026 | 971,04 | 980,44 | 959,92 | 976,53 | 1,43% | 477.213,00 |
| 30.07.2026 | 961,93 | 968,04 | 946,07 | 962,79 | 1,23% | 663.358,00 |
| 29.07.2026 | 984,93 | 984,93 | 942,32 | 951,07 | -4,03% | 548.444,00 |
| 28.07.2026 | 992,83 | 998,00 | 976,73 | 990,96 | 0,37% | 610.876,00 |
| 27.07.2026 | 990,54 | 998,97 | 975,48 | 987,31 | -0,02% | 541.125,00 |
| 24.07.2026 | 989,20 | 1.000,72 | 977,15 | 987,54 | 0,21% | 696.838,00 |
| 23.07.2026 | 963,60 | 986,28 | 963,44 | 985,48 | 1,52% | 636.510,00 |
| 22.07.2026 | 967,99 | 975,00 | 962,80 | 970,77 | 1,17% | 329.406,00 |
| 21.07.2026 | 966,21 | 971,11 | 948,55 | 959,58 | 0,92% | 500.709,00 |
| 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 |