675,650$
-0,41%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 680,62 | 680,92 | 673,46 | 675,76 | -0,39% | 18.115,00 |
| 21.01.2025 | 680,00 | 680,00 | 673,00 | 678,42 | 1,34% | 560.939,00 |
| 17.01.2025 | 664,99 | 671,87 | 660,16 | 669,46 | 1,64% | 728.922,00 |
| 16.01.2025 | 660,03 | 661,10 | 655,07 | 658,66 | 0,36% | 423.514,00 |
| 15.01.2025 | 662,09 | 669,12 | 655,58 | 656,32 | 1,44% | 691.675,00 |
| 14.01.2025 | 641,42 | 652,50 | 641,42 | 647,01 | 1,41% | 665.236,00 |
| 13.01.2025 | 625,16 | 638,37 | 624,95 | 637,99 | 1,26% | 457.861,00 |
| 10.01.2025 | 636,78 | 636,78 | 624,28 | 630,04 | -1,79% | 612.774,00 |
| 08.01.2025 | 634,17 | 641,89 | 628,78 | 641,50 | 0,99% | 439.939,00 |
| 07.01.2025 | 639,09 | 641,44 | 632,40 | 635,23 | -0,90% | 654.161,00 |
| 06.01.2025 | 640,56 | 649,86 | 636,48 | 641,00 | 0,52% | 624.068,00 |
| 03.01.2025 | 631,12 | 639,23 | 629,09 | 637,68 | 1,30% | 529.204,00 |
| 02.01.2025 | 640,26 | 643,09 | 626,02 | 629,52 | -1,02% | 411.554,00 |
| 31.12.2024 | 637,24 | 640,43 | 633,87 | 636,03 | -0,12% | 282.974,00 |
| 30.12.2024 | 635,54 | 639,81 | 628,03 | 636,82 | -1,09% | 329.306,00 |
| 27.12.2024 | 646,00 | 650,76 | 637,55 | 643,81 | -1,17% | 392.484,00 |
| 26.12.2024 | 649,21 | 651,86 | 646,48 | 651,42 | -0,18% | 256.915,00 |
| 24.12.2024 | 644,20 | 652,74 | 640,93 | 652,57 | 1,07% | 226.961,00 |
| 23.12.2024 | 645,55 | 647,64 | 639,60 | 645,65 | -0,24% | 519.237,00 |
| 20.12.2024 | 634,89 | 651,90 | 632,33 | 647,20 | 1,24% | 1.338.454,00 |
| 19.12.2024 | 652,99 | 655,00 | 636,72 | 639,27 | -0,70% | 650.850,00 |
| 18.12.2024 | 669,25 | 669,35 | 641,54 | 643,80 | -3,33% | 1.180.793,00 |
| 17.12.2024 | 669,42 | 673,20 | 662,67 | 665,99 | -1,15% | 832.396,00 |
| 16.12.2024 | 674,39 | 676,55 | 669,88 | 673,74 | 0,29% | 625.996,00 |
| 13.12.2024 | 684,09 | 685,77 | 670,89 | 671,82 | -1,57% | 626.889,00 |
| 12.12.2024 | 688,84 | 690,84 | 682,06 | 682,57 | -0,56% | 527.399,00 |
| 11.12.2024 | 685,89 | 691,18 | 683,41 | 686,39 | 1,25% | 690.894,00 |
| 10.12.2024 | 691,15 | 691,15 | 676,45 | 677,93 | -1,18% | 614.457,00 |
| 09.12.2024 | 697,24 | 698,48 | 680,42 | 686,00 | -1,46% | 590.974,00 |
| 06.12.2024 | 696,30 | 701,59 | 694,02 | 696,16 | 0,21% | 371.942,00 |
| 05.12.2024 | 696,00 | 700,30 | 693,36 | 694,71 | -0,26% | 459.756,00 |
| 04.12.2024 | 696,38 | 700,14 | 692,71 | 696,49 | -0,63% | 389.071,00 |
| 03.12.2024 | 699,39 | 701,53 | 693,92 | 700,90 | 0,03% | 321.270,00 |
| 02.12.2024 | 704,50 | 706,91 | 698,31 | 700,69 | -0,31% | 333.336,00 |
| 29.11.2024 | 701,35 | 706,85 | 697,00 | 702,90 | 0,43% | 331.569,00 |
| 27.11.2024 | 704,95 | 710,00 | 697,97 | 699,88 | -0,99% | 331.929,00 |
| 26.11.2024 | 705,64 | 709,09 | 700,41 | 706,85 | 0,34% | 358.876,00 |
| 25.11.2024 | 709,64 | 712,42 | 698,26 | 704,42 | -0,35% | 1.092.615,00 |
| 22.11.2024 | 701,45 | 707,22 | 700,46 | 706,87 | 0,58% | 563.847,00 |
| 21.11.2024 | 693,99 | 707,40 | 692,36 | 702,78 | 1,79% | 59.309,00 |
| 20.11.2024 | 686,13 | 692,24 | 684,00 | 690,43 | 0,10% | 377.486,00 |
| 19.11.2024 | 685,70 | 693,00 | 684,35 | 689,76 | -0,28% | 311.013,00 |
| 18.11.2024 | 695,28 | 697,01 | 690,96 | 691,68 | -1,03% | 444.060,00 |
| 15.11.2024 | 696,11 | 704,07 | 695,79 | 698,91 | 0,18% | 530.753,00 |
| 14.11.2024 | 706,00 | 706,00 | 695,84 | 697,63 | -1,25% | 592.733,00 |
| 13.11.2024 | 701,31 | 711,34 | 699,57 | 706,46 | 1,02% | 532.273,00 |
| 12.11.2024 | 707,70 | 709,45 | 698,41 | 699,32 | -1,25% | 547.849,00 |
| 11.11.2024 | 702,15 | 711,60 | 698,44 | 708,15 | 1,81% | 545.621,00 |
| 08.11.2024 | 690,00 | 699,91 | 690,00 | 695,58 | 0,84% | 565.643,00 |
| 07.11.2024 | 708,91 | 709,46 | 684,48 | 689,77 | -2,78% | 962.129,00 |
| 06.11.2024 | 682,79 | 709,63 | 682,79 | 709,46 | 8,57% | 1.964.589,00 |
| 05.11.2024 | 636,43 | 653,97 | 636,43 | 653,45 | 2,42% | 780.835,00 |
| 04.11.2024 | 633,36 | 641,95 | 630,39 | 638,00 | 0,47% | 653.053,00 |
| 01.11.2024 | 631,57 | 641,46 | 628,86 | 635,03 | 0,15% | 1.040.558,00 |
| 31.10.2024 | 618,74 | 636,14 | 615,26 | 634,07 | 1,57% | 1.243.630,00 |
| 30.10.2024 | 623,00 | 627,98 | 619,78 | 624,29 | -0,13% | 827.819,00 |
| 29.10.2024 | 619,68 | 626,27 | 612,10 | 625,11 | 0,23% | 534.040,00 |
| 28.10.2024 | 627,20 | 627,52 | 622,55 | 623,65 | 0,31% | 420.397,00 |
| 25.10.2024 | 629,61 | 629,61 | 616,81 | 621,74 | -0,38% | 385.779,00 |
| 24.10.2024 | 629,90 | 629,90 | 622,70 | 624,14 | -0,88% | 550.079,00 |
| 23.10.2024 | 627,03 | 632,02 | 624,01 | 629,70 | 0,07% | 520.430,00 |
| 22.10.2024 | 636,77 | 637,00 | 629,02 | 629,28 | -1,56% | 559.457,00 |
| 21.10.2024 | 640,09 | 642,70 | 637,30 | 639,24 | -0,19% | 400.546,00 |
| 18.10.2024 | 639,00 | 640,96 | 634,19 | 640,44 | 0,09% | 612.423,00 |
| 17.10.2024 | 640,61 | 641,49 | 633,51 | 639,84 | 0,37% | 529.381,00 |
| 16.10.2024 | 637,89 | 642,59 | 636,82 | 637,48 | -0,08% | 461.890,00 |
| 15.10.2024 | 643,63 | 646,60 | 637,66 | 638,02 | -0,86% | 632.342,00 |
| 14.10.2024 | 637,00 | 645,90 | 636,41 | 643,53 | 1,00% | 485.316,00 |
| 11.10.2024 | 632,00 | 640,00 | 632,00 | 637,15 | 0,89% | 485.506,00 |
| 10.10.2024 | 630,42 | 632,74 | 626,59 | 631,52 | -0,20% | 316.581,00 |
| 09.10.2024 | 628,66 | 633,66 | 626,30 | 632,79 | 0,87% | 343.878,00 |
| 08.10.2024 | 631,40 | 631,40 | 625,31 | 627,34 | -0,38% | 327.287,00 |
| 07.10.2024 | 627,52 | 633,20 | 625,28 | 629,71 | -0,15% | 357.096,00 |
| 04.10.2024 | 635,89 | 635,89 | 622,66 | 630,68 | 0,70% | 291.993,00 |
| 03.10.2024 | 626,00 | 628,49 | 621,15 | 626,31 | -0,19% | 378.063,00 |
| 02.10.2024 | 630,44 | 634,36 | 625,09 | 627,50 | -0,42% | 519.643,00 |
| 01.10.2024 | 631,91 | 636,52 | 624,54 | 630,14 | -0,27% | 370.188,00 |
| 30.09.2024 | 626,76 | 631,83 | 619,01 | 631,82 | -0,15% | 840.692,00 |
| 27.09.2024 | 636,11 | 636,76 | 628,05 | 632,77 | -0,41% | 580.276,00 |
| 26.09.2024 | 628,75 | 639,87 | 627,89 | 635,40 | 2,18% | 884.984,00 |
| 25.09.2024 | 629,18 | 629,18 | 619,91 | 621,82 | -0,57% | 472.926,00 |
| 24.09.2024 | 625,55 | 627,59 | 617,63 | 625,37 | 1,07% | 505.463,00 |
| 23.09.2024 | 622,65 | 626,00 | 616,08 | 618,72 | -0,81% | 523.948,00 |
| 20.09.2024 | 619,78 | 626,84 | 618,00 | 623,77 | -0,36% | 1.073.839,00 |
| 19.09.2024 | 622,40 | 627,30 | 616,17 | 626,05 | 2,79% | 644.822,00 |
| 18.09.2024 | 605,46 | 619,86 | 604,21 | 609,03 | 0,64% | 556.559,00 |
| 17.09.2024 | 598,00 | 607,69 | 595,22 | 605,17 | 1,41% | 607.421,00 |
| 16.09.2024 | 595,14 | 597,84 | 589,27 | 596,78 | 0,92% | 393.052,00 |
| 13.09.2024 | 590,46 | 599,66 | 589,58 | 591,33 | 0,64% | 392.147,00 |
| 12.09.2024 | 588,00 | 588,30 | 581,24 | 587,55 | 0,54% | 361.193,00 |
| 11.09.2024 | 580,67 | 586,53 | 570,73 | 584,40 | 0,57% | 577.320,00 |
| 10.09.2024 | 584,03 | 585,60 | 576,00 | 581,10 | 0,16% | 437.413,00 |
| 09.09.2024 | 579,15 | 584,48 | 576,87 | 580,20 | 1,56% | 552.369,00 |
| 06.09.2024 | 577,00 | 584,44 | 570,68 | 571,31 | -0,68% | 755.196,00 |
| 05.09.2024 | 574,73 | 576,83 | 568,46 | 575,20 | -0,30% | 514.357,00 |
| 04.09.2024 | 575,71 | 581,58 | 572,20 | 576,95 | 0,28% | 435.516,00 |
| 03.09.2024 | 592,87 | 595,55 | 571,99 | 575,35 | -4,14% | 736.877,00 |
| 30.08.2024 | 592,83 | 601,30 | 588,69 | 600,20 | 1,52% | 622.700,00 |
| 29.08.2024 | 593,24 | 599,53 | 588,91 | 591,22 | 0,55% | 410.000,00 |
| 28.08.2024 | 589,96 | 592,48 | 583,75 | 588,01 | -0,35% | 325.796,00 |