993,390$
3,80%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 963,29 | 1.003,35 | 963,29 | 993,55 | 3,82% | 63.563,00 |
| 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 |
| 24.02.2026 | 1.013,00 | 1.026,29 | 1.006,59 | 1.023,02 | 1,39% | 432.755,00 |
| 23.02.2026 | 1.014,51 | 1.022,08 | 998,26 | 1.008,97 | -1,30% | 720.519,00 |
| 20.02.2026 | 1.008,00 | 1.024,58 | 1.000,97 | 1.022,23 | 0,97% | 690.113,00 |
| 19.02.2026 | 993,60 | 1.013,16 | 993,60 | 1.012,44 | 1,50% | 580.539,00 |
| 18.02.2026 | 1.012,01 | 1.015,00 | 993,08 | 997,50 | -1,23% | 578.992,00 |
| 17.02.2026 | 999,55 | 1.014,66 | 990,33 | 1.009,93 | 0,82% | 601.473,00 |
| 13.02.2026 | 986,90 | 1.009,53 | 983,02 | 1.001,75 | 1,99% | 582.384,00 |
| 12.02.2026 | 1.000,52 | 1.012,26 | 975,60 | 982,21 | -1,37% | 603.265,00 |
| 11.02.2026 | 1.000,00 | 1.012,49 | 991,69 | 995,83 | 0,43% | 753.156,00 |
| 10.02.2026 | 980,59 | 992,08 | 974,66 | 991,57 | 1,30% | 753.579,00 |
| 09.02.2026 | 971,71 | 987,35 | 971,50 | 978,87 | 0,24% | 490.891,00 |
| 06.02.2026 | 977,54 | 989,13 | 972,17 | 976,49 | 0,92% | 629.491,00 |
| 05.02.2026 | 960,46 | 971,64 | 947,97 | 967,62 | -0,04% | 887.207,00 |
| 04.02.2026 | 971,94 | 979,44 | 960,33 | 967,99 | 0,38% | 956.523,00 |
| 03.02.2026 | 955,27 | 972,80 | 952,22 | 964,33 | 1,30% | 765.188,00 |
| 02.02.2026 | 935,75 | 954,00 | 933,40 | 952,00 | 1,73% | 870.255,00 |
| 30.01.2026 | 949,71 | 954,17 | 928,00 | 935,84 | -1,32% | 865.093,00 |
| 29.01.2026 | 936,54 | 965,00 | 933,05 | 948,40 | 3,51% | 1.177.631,00 |
| 28.01.2026 | 922,25 | 926,39 | 911,40 | 916,27 | -1,05% | 1.293.190,00 |
| 27.01.2026 | 935,91 | 939,98 | 925,61 | 925,97 | -0,76% | 678.461,00 |
| 26.01.2026 | 928,73 | 938,68 | 928,02 | 933,05 | 0,55% | 555.026,00 |
| 23.01.2026 | 938,51 | 945,85 | 923,51 | 927,99 | -1,20% | 442.471,00 |
| 22.01.2026 | 952,55 | 954,30 | 938,67 | 939,27 | -0,64% | 578.284,00 |
| 21.01.2026 | 937,04 | 952,76 | 930,96 | 945,29 | 1,70% | 687.270,00 |
| 20.01.2026 | 927,90 | 937,47 | 923,00 | 929,49 | -1,57% | 676.642,00 |
| 16.01.2026 | 949,80 | 950,00 | 936,27 | 944,27 | -0,03% | 837.778,00 |
| 15.01.2026 | 939,44 | 950,00 | 939,44 | 944,58 | 0,89% | 623.523,00 |
| 14.01.2026 | 937,02 | 937,02 | 925,14 | 936,21 | -0,23% | 606.058,00 |
| 13.01.2026 | 928,77 | 939,97 | 928,00 | 938,35 | 1,01% | 520.733,00 |
| 12.01.2026 | 918,72 | 930,47 | 914,40 | 928,94 | 0,86% | 480.794,00 |
| 09.01.2026 | 912,79 | 930,00 | 912,79 | 920,99 | 1,60% | 627.051,00 |
| 08.01.2026 | 909,33 | 918,67 | 899,72 | 906,47 | -0,21% | 573.939,00 |
| 07.01.2026 | 928,81 | 933,33 | 903,84 | 908,39 | -2,19% | 639.714,00 |
| 06.01.2026 | 914,66 | 931,39 | 900,01 | 928,76 | 2,41% | 687.214,00 |
| 05.01.2026 | 898,59 | 917,67 | 893,49 | 906,89 | 1,44% | 632.349,00 |
| 02.01.2026 | 881,00 | 894,65 | 876,02 | 893,98 | 1,71% | 300.463,00 |
| 31.12.2025 | 888,32 | 894,16 | 878,60 | 878,96 | -1,11% | 281.712,00 |
| 30.12.2025 | 891,79 | 896,01 | 887,28 | 888,82 | -0,19% | 329.539,00 |
| 29.12.2025 | 887,14 | 893,14 | 886,01 | 890,55 | 0,28% | 439.570,00 |
| 26.12.2025 | 887,19 | 889,84 | 883,51 | 888,08 | 0,04% | 126.298,00 |
| 24.12.2025 | 885,81 | 889,49 | 884,45 | 887,76 | 0,07% | 118.750,00 |
| 23.12.2025 | 886,07 | 888,74 | 880,59 | 887,14 | 0,08% | 311.158,00 |
| 22.12.2025 | 877,08 | 888,83 | 876,41 | 886,47 | 1,33% | 392.845,00 |
| 19.12.2025 | 866,49 | 875,48 | 866,42 | 874,81 | 0,79% | 1.643.217,00 |
| 18.12.2025 | 871,68 | 876,76 | 865,47 | 867,95 | 0,55% | 699.873,00 |
| 17.12.2025 | 875,53 | 879,92 | 862,29 | 863,19 | -1,29% | 656.952,00 |
| 16.12.2025 | 883,04 | 885,60 | 869,20 | 874,49 | -1,02% | 653.791,00 |
| 15.12.2025 | 890,00 | 892,34 | 881,58 | 883,47 | -0,16% | 594.091,00 |
| 12.12.2025 | 903,35 | 908,35 | 881,88 | 884,87 | -1,59% | 517.066,00 |
| 11.12.2025 | 889,18 | 901,31 | 885,25 | 899,13 | 1,11% | 760.314,00 |
| 10.12.2025 | 866,95 | 893,47 | 862,50 | 889,25 | 3,05% | 677.680,00 |
| 09.12.2025 | 879,08 | 883,98 | 861,90 | 862,93 | -1,90% | 523.170,00 |
| 08.12.2025 | 878,92 | 888,82 | 876,76 | 879,67 | -0,04% | 655.590,00 |
| 05.12.2025 | 873,50 | 882,00 | 871,26 | 880,00 | 0,73% | 592.351,00 |
| 04.12.2025 | 869,36 | 879,66 | 863,21 | 873,66 | 0,51% | 427.423,00 |
| 03.12.2025 | 863,10 | 869,52 | 857,90 | 869,20 | 1,19% | 456.516,00 |
| 02.12.2025 | 858,53 | 860,97 | 851,55 | 858,94 | 0,33% | 453.274,00 |
| 01.12.2025 | 855,72 | 865,12 | 852,50 | 856,12 | -0,65% | 466.571,00 |
| 28.11.2025 | 867,55 | 867,69 | 860,30 | 861,70 | 0,02% | 223.252,00 |
| 26.11.2025 | 852,42 | 866,57 | 847,02 | 861,49 | 1,11% | 641.990,00 |
| 25.11.2025 | 844,99 | 855,50 | 838,42 | 852,04 | 1,43% | 765.697,00 |
| 24.11.2025 | 844,75 | 856,60 | 839,38 | 840,02 | 0,05% | 1.156.308,00 |
| 21.11.2025 | 822,90 | 842,59 | 818,44 | 839,57 | 2,46% | 776.642,00 |