554,300$
1,68%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 550,63 | 558,53 | 547,52 | 554,61 | 1,74% | 544.023,00 |
| 25.07.2024 | 533,66 | 554,72 | 529,34 | 545,13 | 3,00% | 807.362,00 |
| 24.07.2024 | 546,77 | 549,26 | 528,98 | 529,26 | -4,06% | 1.113.575,00 |
| 23.07.2024 | 551,17 | 559,30 | 550,32 | 551,66 | -0,08% | 786.975,00 |
| 22.07.2024 | 551,95 | 553,57 | 542,95 | 552,12 | 1,37% | 491.735,00 |
| 19.07.2024 | 550,62 | 550,62 | 541,88 | 544,65 | -0,55% | 600.474,00 |
| 18.07.2024 | 553,84 | 564,81 | 545,74 | 547,67 | -1,84% | 804.280,00 |
| 17.07.2024 | 565,14 | 566,78 | 556,80 | 557,94 | -1,89% | 915.472,00 |
| 16.07.2024 | 549,05 | 568,90 | 546,76 | 568,68 | 4,39% | 1.083.920,00 |
| 15.07.2024 | 540,20 | 548,76 | 536,97 | 544,74 | 1,27% | 697.248,00 |
| 12.07.2024 | 534,50 | 545,73 | 532,00 | 537,90 | 1,84% | 800.939,00 |
| 11.07.2024 | 523,95 | 533,95 | 520,06 | 528,16 | 0,95% | 754.151,00 |
| 10.07.2024 | 506,76 | 524,20 | 506,76 | 523,17 | 2,85% | 641.342,00 |
| 09.07.2024 | 508,52 | 511,30 | 505,79 | 508,68 | -0,02% | 416.253,00 |
| 08.07.2024 | 507,71 | 509,79 | 505,55 | 508,77 | 0,65% | 432.970,00 |
| 05.07.2024 | 511,49 | 512,11 | 500,71 | 505,50 | -1,41% | 548.772,00 |
| 03.07.2024 | 511,33 | 516,15 | 509,18 | 512,72 | 0,53% | 439.124,00 |
| 02.07.2024 | 500,00 | 510,31 | 498,84 | 510,03 | 1,80% | 542.145,00 |
| 01.07.2024 | 513,45 | 514,01 | 496,57 | 501,01 | -0,95% | 528.166,00 |
| 28.06.2024 | 505,86 | 513,54 | 503,03 | 505,81 | 0,32% | 2.809.368,00 |
| 27.06.2024 | 501,11 | 504,82 | 500,85 | 504,22 | 0,32% | 590.591,00 |
| 26.06.2024 | 502,69 | 504,26 | 497,57 | 502,63 | -0,53% | 508.839,00 |
| 25.06.2024 | 508,47 | 509,85 | 499,66 | 505,30 | -0,98% | 569.984,00 |
| 24.06.2024 | 507,54 | 515,30 | 504,13 | 510,29 | 1,22% | 640.782,00 |
| 21.06.2024 | 508,90 | 508,92 | 499,00 | 504,16 | -0,75% | 886.938,00 |
| 20.06.2024 | 505,29 | 509,69 | 501,55 | 507,99 | 0,23% | 630.801,00 |
| 18.06.2024 | 507,59 | 511,61 | 505,46 | 506,83 | 0,16% | 705.637,00 |
| 17.06.2024 | 499,49 | 509,40 | 492,71 | 506,03 | 0,54% | 988.386,00 |
| 14.06.2024 | 513,25 | 517,34 | 493,23 | 503,30 | -4,84% | 1.363.822,00 |
| 13.06.2024 | 530,05 | 530,05 | 523,01 | 528,90 | -0,76% | 666.676,00 |
| 12.06.2024 | 529,11 | 539,35 | 528,24 | 532,96 | 1,90% | 703.694,00 |
| 11.06.2024 | 523,00 | 524,51 | 519,00 | 523,00 | -0,57% | 537.710,00 |
| 10.06.2024 | 517,66 | 526,08 | 516,64 | 526,00 | 1,91% | 795.141,00 |
| 07.06.2024 | 513,48 | 520,73 | 512,00 | 516,14 | 0,18% | 702.088,00 |
| 06.06.2024 | 522,27 | 524,85 | 513,30 | 515,22 | -1,53% | 594.075,00 |
| 05.06.2024 | 515,89 | 523,31 | 513,54 | 523,20 | 2,10% | 645.687,00 |
| 04.06.2024 | 512,35 | 514,76 | 508,13 | 512,45 | -0,12% | 872.032,00 |
| 03.06.2024 | 534,10 | 534,10 | 506,18 | 513,08 | -3,47% | 1.029.406,00 |
| 31.05.2024 | 530,39 | 532,50 | 522,00 | 531,52 | 1,35% | 1.250.579,00 |
| 30.05.2024 | 523,49 | 525,86 | 519,90 | 524,46 | 0,24% | 590.991,00 |
| 29.05.2024 | 524,09 | 526,26 | 519,64 | 523,19 | -0,64% | 585.242,00 |
| 28.05.2024 | 535,65 | 537,07 | 524,67 | 526,54 | -0,62% | 735.604,00 |
| 24.05.2024 | 527,88 | 530,84 | 522,73 | 529,83 | 0,62% | 644.009,00 |
| 23.05.2024 | 548,62 | 548,62 | 525,31 | 526,57 | -3,57% | 1.093.860,00 |
| 22.05.2024 | 546,76 | 551,21 | 541,66 | 546,07 | -0,15% | 505.179,00 |
| 21.05.2024 | 546,61 | 548,55 | 545,13 | 546,87 | -0,21% | 546.527,00 |
| 20.05.2024 | 545,43 | 551,67 | 543,29 | 548,00 | 0,53% | 618.511,00 |
| 17.05.2024 | 545,99 | 547,21 | 541,49 | 545,11 | 1,04% | 823.330,00 |
| 16.05.2024 | 551,53 | 551,53 | 537,66 | 539,49 | -2,49% | 1.053.799,00 |
| 15.05.2024 | 552,60 | 556,84 | 552,16 | 553,27 | 0,70% | 581.167,00 |
| 14.05.2024 | 550,66 | 551,79 | 545,12 | 549,40 | -0,30% | 633.625,00 |
| 13.05.2024 | 561,21 | 562,99 | 550,67 | 551,03 | -1,80% | 543.787,00 |
| 10.05.2024 | 565,00 | 568,81 | 559,81 | 561,13 | 0,08% | 489.130,00 |
| 09.05.2024 | 554,08 | 562,45 | 552,98 | 560,69 | 1,04% | 427.998,00 |
| 08.05.2024 | 548,40 | 557,50 | 548,20 | 554,91 | 0,86% | 314.504,00 |
| 07.05.2024 | 552,77 | 557,35 | 549,03 | 550,18 | -0,11% | 450.702,00 |
| 06.05.2024 | 543,91 | 552,89 | 543,00 | 550,79 | 2,72% | 604.648,00 |
| 03.05.2024 | 536,49 | 547,34 | 532,54 | 536,18 | 1,04% | 970.079,00 |
| 02.05.2024 | 525,20 | 535,00 | 515,82 | 530,68 | -2,26% | 1.724.470,00 |
| 01.05.2024 | 542,36 | 552,19 | 540,47 | 542,96 | -0,36% | 880.762,00 |
| 30.04.2024 | 552,83 | 558,95 | 544,52 | 544,91 | -1,72% | 615.127,00 |
| 29.04.2024 | 553,64 | 555,98 | 550,85 | 554,44 | 0,14% | 534.624,00 |
| 26.04.2024 | 550,01 | 554,62 | 549,15 | 553,64 | 0,78% | 548.739,00 |
| 25.04.2024 | 540,00 | 552,04 | 534,63 | 549,38 | 0,55% | 522.289,00 |
| 24.04.2024 | 552,38 | 556,87 | 539,22 | 546,35 | -0,74% | 571.978,00 |
| 23.04.2024 | 545,46 | 552,86 | 543,22 | 550,40 | 1,98% | 355.000,00 |
| 22.04.2024 | 537,79 | 546,65 | 534,36 | 539,72 | 0,95% | 533.126,00 |
| 19.04.2024 | 540,77 | 543,29 | 531,78 | 534,65 | -0,64% | 557.975,00 |
| 18.04.2024 | 545,00 | 547,94 | 537,38 | 538,09 | -0,46% | 389.782,00 |
| 17.04.2024 | 548,39 | 548,39 | 536,39 | 540,57 | -0,66% | 513.141,00 |
| 16.04.2024 | 545,00 | 546,91 | 536,84 | 544,14 | 0,14% | 634.731,00 |
| 15.04.2024 | 560,71 | 561,90 | 540,88 | 543,37 | -1,26% | 671.280,00 |
| 12.04.2024 | 550,08 | 554,32 | 546,37 | 550,32 | -0,98% | 462.892,00 |
| 11.04.2024 | 553,20 | 558,15 | 550,58 | 555,79 | 0,08% | 389.867,00 |
| 10.04.2024 | 553,32 | 560,64 | 547,96 | 555,37 | -1,07% | 532.306,00 |
| 09.04.2024 | 568,00 | 568,88 | 547,99 | 561,35 | -0,81% | 483.382,00 |
| 08.04.2024 | 566,73 | 568,78 | 562,96 | 565,93 | -0,13% | 443.890,00 |
| 05.04.2024 | 554,23 | 566,98 | 553,48 | 566,67 | 1,98% | 484.472,00 |
| 04.04.2024 | 565,12 | 570,15 | 551,75 | 555,65 | -0,52% | 610.222,00 |
| 03.04.2024 | 550,00 | 561,11 | 548,50 | 558,57 | 2,03% | 563.920,00 |
| 02.04.2024 | 551,49 | 551,49 | 545,14 | 547,44 | -0,65% | 596.125,00 |
| 01.04.2024 | 555,79 | 556,00 | 550,23 | 551,01 | -0,86% | 323.265,00 |
| 28.03.2024 | 556,34 | 557,31 | 553,14 | 555,79 | -0,40% | 608.035,00 |
| 27.03.2024 | 552,45 | 558,64 | 548,91 | 558,05 | 1,62% | 516.221,00 |
| 26.03.2024 | 550,80 | 554,88 | 549,01 | 549,16 | -0,25% | 425.377,00 |
| 25.03.2024 | 553,77 | 556,26 | 549,70 | 550,53 | -0,79% | 393.042,00 |
| 22.03.2024 | 558,37 | 561,00 | 553,44 | 554,89 | -1,03% | 394.331,00 |
| 21.03.2024 | 550,17 | 561,13 | 548,65 | 560,64 | 2,59% | 616.052,00 |
| 20.03.2024 | 538,76 | 547,54 | 537,73 | 546,46 | 1,41% | 402.570,00 |
| 19.03.2024 | 535,81 | 540,27 | 535,08 | 538,84 | 0,48% | 543.723,00 |
| 18.03.2024 | 538,94 | 540,26 | 535,92 | 536,26 | 0,16% | 492.856,00 |
| 15.03.2024 | 532,14 | 538,51 | 531,32 | 535,42 | -0,15% | 669.850,00 |
| 14.03.2024 | 543,91 | 544,99 | 531,44 | 536,25 | -0,61% | 612.374,00 |
| 13.03.2024 | 540,57 | 540,57 | 537,34 | 539,56 | 0,24% | 511.124,00 |
| 12.03.2024 | 536,04 | 539,10 | 531,69 | 538,28 | 0,42% | 509.035,00 |
| 11.03.2024 | 533,93 | 536,61 | 528,00 | 536,04 | -0,24% | 593.237,00 |
| 08.03.2024 | 539,88 | 543,00 | 532,67 | 537,35 | -0,39% | 522.529,00 |
| 07.03.2024 | 535,16 | 539,72 | 533,03 | 539,48 | 1,55% | 557.140,00 |
| 06.03.2024 | 531,08 | 533,48 | 528,31 | 531,23 | 0,61% | 895.309,00 |
| 05.03.2024 | 532,90 | 534,92 | 526,04 | 528,00 | -1,40% | 671.763,00 |