817,130$
-0,47%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 815,20 | 822,97 | 806,22 | 817,30 | -0,45% | 682.126,00 |
| 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 |
| 26.08.2025 | 750,22 | 762,76 | 746,00 | 761,55 | 1,50% | 712.647,00 |
| 25.08.2025 | 756,09 | 756,38 | 749,46 | 750,30 | -0,27% | 649.955,00 |
| 22.08.2025 | 738,12 | 759,50 | 737,08 | 752,33 | 2,63% | 725.832,00 |
| 21.08.2025 | 739,76 | 740,79 | 729,72 | 733,05 | -1,34% | 388.565,00 |
| 20.08.2025 | 747,57 | 747,57 | 734,99 | 742,97 | -0,17% | 680.296,00 |
| 19.08.2025 | 737,25 | 746,98 | 736,14 | 744,23 | 1,09% | 832.870,00 |
| 18.08.2025 | 734,00 | 737,27 | 729,36 | 736,20 | 0,85% | 464.875,00 |
| 15.08.2025 | 747,38 | 747,38 | 728,66 | 729,96 | -2,06% | 716.422,00 |
| 14.08.2025 | 756,91 | 757,70 | 740,40 | 745,34 | -2,19% | 606.777,00 |
| 13.08.2025 | 757,42 | 763,99 | 749,39 | 762,05 | 1,33% | 597.345,00 |
| 12.08.2025 | 737,34 | 752,87 | 734,38 | 752,04 | 2,93% | 603.728,00 |
| 11.08.2025 | 727,75 | 732,77 | 724,50 | 730,66 | 0,40% | 658.804,00 |
| 08.08.2025 | 729,49 | 739,07 | 723,53 | 727,74 | 0,33% | 820.258,00 |
| 07.08.2025 | 725,00 | 729,48 | 708,18 | 725,36 | 4,05% | 1.241.335,00 |
| 06.08.2025 | 711,48 | 712,41 | 692,02 | 697,13 | -2,48% | 1.928.061,00 |
| 05.08.2025 | 724,28 | 726,47 | 699,89 | 714,88 | -0,58% | 783.142,00 |
| 04.08.2025 | 713,36 | 720,21 | 713,36 | 719,04 | 0,97% | 808.154,00 |
| 01.08.2025 | 715,17 | 716,91 | 701,55 | 712,13 | -2,70% | 903.592,00 |
| 31.07.2025 | 728,73 | 737,43 | 728,32 | 731,90 | -0,02% | 508.040,00 |
| 30.07.2025 | 738,33 | 738,33 | 726,25 | 732,03 | -0,39% | 717.635,00 |
| 29.07.2025 | 741,22 | 744,60 | 731,91 | 734,86 | -0,57% | 686.058,00 |
| 28.07.2025 | 740,87 | 745,34 | 736,07 | 739,06 | 0,03% | 445.017,00 |
| 25.07.2025 | 731,46 | 740,83 | 726,14 | 738,82 | 1,26% | 499.924,00 |
| 24.07.2025 | 726,79 | 734,49 | 725,28 | 729,62 | 0,20% | 620.036,00 |
| 23.07.2025 | 725,50 | 729,72 | 718,20 | 728,17 | 0,98% | 547.743,00 |
| 22.07.2025 | 706,01 | 722,49 | 705,67 | 721,12 | 1,39% | 534.208,00 |
| 21.07.2025 | 722,60 | 724,19 | 711,03 | 711,22 | -1,57% | 388.941,00 |
| 18.07.2025 | 725,92 | 727,30 | 719,10 | 722,58 | -0,09% | 485.924,00 |
| 17.07.2025 | 708,21 | 723,91 | 708,18 | 723,26 | 1,84% | 542.953,00 |
| 16.07.2025 | 709,50 | 712,31 | 698,58 | 710,22 | 0,22% | 435.290,00 |
| 15.07.2025 | 714,37 | 715,69 | 708,28 | 708,64 | -0,48% | 347.629,00 |
| 14.07.2025 | 715,00 | 715,00 | 707,60 | 712,09 | -0,39% | 345.016,00 |
| 11.07.2025 | 708,88 | 715,84 | 706,00 | 714,91 | 0,09% | 343.026,00 |
| 10.07.2025 | 707,57 | 719,34 | 706,34 | 714,30 | 0,95% | 442.351,00 |
| 09.07.2025 | 710,57 | 714,66 | 705,35 | 707,59 | 0,09% | 377.563,00 |
| 08.07.2025 | 706,37 | 709,98 | 701,61 | 706,92 | 0,05% | 493.242,00 |
| 07.07.2025 | 715,48 | 720,34 | 700,16 | 706,59 | -1,75% | 801.091,00 |
| 03.07.2025 | 716,10 | 720,90 | 712,24 | 719,15 | 1,08% | 360.526,00 |
| 02.07.2025 | 703,39 | 711,63 | 702,61 | 711,46 | 1,16% | 446.130,00 |
| 01.07.2025 | 694,65 | 706,86 | 691,47 | 703,28 | 0,69% | 719.963,00 |
| 30.06.2025 | 700,56 | 701,47 | 694,97 | 698,47 | -0,30% | 1.056.226,00 |