591,100€
0,36%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 589,40 | 596,00 | 585,60 | 589,20 | 0,03% | 446,00 |
| 16.10.2024 | 583,20 | 590,00 | 583,20 | 589,00 | -0,08% | 273,00 |
| 15.10.2024 | 591,90 | 595,80 | 588,40 | 589,50 | -0,49% | - |
| 14.10.2024 | 580,60 | 593,20 | 580,20 | 592,40 | 1,33% | 776,00 |
| 11.10.2024 | 574,40 | 585,80 | 574,40 | 584,60 | 0,97% | 344,00 |
| 10.10.2024 | 575,80 | 583,00 | 574,60 | 579,00 | -0,10% | 252,00 |
| 09.10.2024 | 573,40 | 579,60 | 568,60 | 579,60 | 0,91% | 1.268,00 |
| 08.10.2024 | 579,40 | 579,40 | 568,80 | 574,40 | 0,49% | 479,00 |
| 07.10.2024 | 581,80 | 581,80 | 570,00 | 571,60 | -0,42% | 282,00 |
| 04.10.2024 | 566,20 | 580,00 | 566,20 | 574,00 | 1,34% | 234,00 |
| 03.10.2024 | 570,20 | 570,20 | 565,00 | 566,40 | -0,94% | 171,00 |
| 02.10.2024 | 569,80 | 573,60 | 560,00 | 571,80 | 0,46% | 1.044,00 |
| 01.10.2024 | 569,20 | 574,80 | 564,20 | 569,20 | 1,53% | 220,00 |
| 30.09.2024 | 568,80 | 568,80 | 557,00 | 560,60 | -0,64% | 492,00 |
| 27.09.2024 | 571,80 | 573,40 | 563,80 | 564,20 | -0,91% | 405,00 |
| 26.09.2024 | 560,20 | 572,40 | 560,20 | 569,40 | 1,61% | 1.022,00 |
| 25.09.2024 | 559,00 | 562,20 | 555,00 | 560,40 | 0,29% | 325,00 |
| 24.09.2024 | 558,80 | 563,20 | 554,20 | 558,80 | 0,14% | 621,00 |
| 23.09.2024 | 557,60 | 564,00 | 554,80 | 558,00 | -0,29% | 450,00 |
| 20.09.2024 | 562,60 | 565,00 | 553,40 | 559,60 | -0,32% | 978,00 |
| 19.09.2024 | 552,80 | 561,40 | 549,20 | 561,40 | 2,33% | 669,00 |
| 18.09.2024 | 547,00 | 552,80 | 542,00 | 548,60 | 1,26% | 229,00 |
| 17.09.2024 | 534,00 | 545,60 | 534,00 | 541,80 | 1,46% | 252,00 |
| 16.09.2024 | 535,00 | 539,00 | 529,80 | 534,00 | -0,41% | 726,00 |
| 13.09.2024 | 532,00 | 541,80 | 528,00 | 536,20 | 0,98% | 368,00 |
| 12.09.2024 | 528,60 | 532,80 | 526,40 | 531,00 | 1,57% | 527,00 |
| 11.09.2024 | 527,00 | 530,00 | 518,20 | 522,80 | -0,72% | 300,00 |
| 10.09.2024 | 524,20 | 529,00 | 523,60 | 526,60 | 0,08% | 213,00 |
| 09.09.2024 | 525,00 | 529,60 | 520,80 | 526,20 | 2,33% | 452,00 |
| 06.09.2024 | 515,60 | 526,00 | 513,20 | 514,20 | -0,50% | 144,00 |
| 05.09.2024 | 518,40 | 523,40 | 513,20 | 516,80 | -0,54% | 466,00 |
| 04.09.2024 | 521,20 | 524,20 | 517,40 | 519,60 | 0,27% | 910,00 |
| 03.09.2024 | 546,40 | 547,00 | 518,20 | 518,20 | -5,33% | 514,00 |
| 02.09.2024 | 548,00 | 549,40 | 537,60 | 547,40 | 1,15% | 623,00 |
| 30.08.2024 | 536,60 | 541,20 | 534,00 | 541,20 | 0,86% | 353,00 |
| 29.08.2024 | 533,00 | 541,60 | 531,80 | 536,60 | 1,21% | 256,00 |
| 28.08.2024 | 529,80 | 533,20 | 527,00 | 530,20 | 0,11% | 333,00 |
| 27.08.2024 | 531,60 | 535,00 | 527,00 | 529,60 | -0,38% | 248,00 |
| 26.08.2024 | 533,00 | 535,60 | 526,00 | 531,60 | 0,45% | 368,00 |
| 23.08.2024 | 531,00 | 535,00 | 527,40 | 529,20 | -0,26% | 622,00 |
| 22.08.2024 | 528,60 | 531,80 | 526,00 | 530,60 | 0,84% | 115,00 |
| 21.08.2024 | 522,20 | 528,40 | 522,20 | 526,20 | 0,34% | 146,00 |
| 20.08.2024 | 533,60 | 533,80 | 521,00 | 524,40 | -1,72% | 230,00 |
| 19.08.2024 | 531,40 | 535,20 | 526,20 | 533,60 | -0,07% | 268,00 |
| 16.08.2024 | 536,80 | 544,80 | 531,40 | 534,00 | -0,89% | 613,00 |
| 15.08.2024 | 526,80 | 541,00 | 524,40 | 538,80 | 2,82% | 670,00 |
| 14.08.2024 | 522,60 | 524,00 | 517,60 | 524,00 | 1,12% | 225,00 |
| 13.08.2024 | 523,20 | 523,40 | 515,60 | 518,20 | -0,80% | 372,00 |
| 12.08.2024 | 520,00 | 523,20 | 515,60 | 522,40 | 0,08% | 569,00 |
| 09.08.2024 | 522,20 | 527,20 | 517,00 | 522,00 | 0,46% | 235,00 |
| 08.08.2024 | 472,00 | 525,80 | 468,00 | 519,60 | 9,83% | 586,00 |
| 07.08.2024 | 479,20 | 488,10 | 471,00 | 473,10 | -0,42% | 500,00 |
| 06.08.2024 | 468,90 | 481,10 | 465,50 | 475,10 | 2,66% | 704,00 |
| 05.08.2024 | 471,70 | 471,70 | 445,00 | 462,80 | -2,59% | 870,00 |
| 02.08.2024 | 491,10 | 497,90 | 465,10 | 475,10 | -3,90% | 740,00 |
| 01.08.2024 | 520,80 | 529,80 | 490,90 | 494,40 | -5,18% | 501,00 |
| 31.07.2024 | 511,40 | 521,40 | 510,00 | 521,40 | 2,24% | 264,00 |
| 30.07.2024 | 505,20 | 513,60 | 505,20 | 510,00 | -0,31% | 148,00 |
| 29.07.2024 | 514,80 | 517,20 | 507,20 | 511,60 | 0,35% | 336,00 |
| 26.07.2024 | 505,60 | 516,00 | 502,40 | 509,80 | 0,71% | 255,00 |
| 25.07.2024 | 491,00 | 509,20 | 487,60 | 506,20 | 2,89% | 452,00 |
| 24.07.2024 | 505,40 | 509,00 | 492,00 | 492,00 | -3,87% | 369,00 |
| 23.07.2024 | 508,20 | 514,00 | 506,60 | 511,80 | 1,55% | 239,00 |
| 22.07.2024 | 502,40 | 509,20 | 498,20 | 504,00 | 1,18% | 824,00 |
| 19.07.2024 | 500,20 | 506,60 | 498,10 | 498,10 | -0,93% | 336,00 |
| 18.07.2024 | 513,00 | 517,00 | 502,80 | 502,80 | -2,37% | 380,00 |
| 17.07.2024 | 522,20 | 524,20 | 509,40 | 515,00 | -1,04% | 937,00 |
| 16.07.2024 | 498,50 | 521,00 | 497,20 | 520,40 | 4,08% | 291,00 |
| 15.07.2024 | 494,90 | 502,00 | 492,90 | 500,00 | 0,97% | 284,00 |
| 12.07.2024 | 484,80 | 498,40 | 484,70 | 495,20 | 1,27% | 797,00 |
| 11.07.2024 | 484,60 | 491,70 | 479,20 | 489,00 | 1,66% | 378,00 |
| 10.07.2024 | 467,80 | 481,00 | 467,80 | 481,00 | 2,10% | 689,00 |
| 09.07.2024 | 472,00 | 472,60 | 467,70 | 471,10 | 0,26% | 237,00 |
| 08.07.2024 | 467,70 | 471,60 | 465,00 | 469,90 | 0,95% | 596,00 |
| 05.07.2024 | 478,20 | 479,40 | 463,30 | 465,50 | -2,66% | 390,00 |
| 04.07.2024 | 476,00 | 478,70 | 473,50 | 478,20 | 1,08% | 271,00 |
| 03.07.2024 | 472,90 | 477,40 | 472,30 | 473,10 | -0,42% | 255,00 |
| 02.07.2024 | 465,10 | 475,10 | 465,10 | 475,10 | 1,80% | 564,00 |
| 01.07.2024 | 474,60 | 478,60 | 463,30 | 466,70 | -1,71% | 328,00 |
| 28.06.2024 | 474,60 | 479,40 | 467,10 | 474,80 | 0,91% | 860,00 |
| 27.06.2024 | 467,80 | 471,60 | 467,40 | 470,50 | 0,04% | 288,00 |
| 26.06.2024 | 470,20 | 475,40 | 465,60 | 470,30 | 0,06% | 320,00 |
| 25.06.2024 | 477,80 | 478,30 | 466,60 | 470,00 | -1,69% | 374,00 |
| 24.06.2024 | 472,80 | 480,30 | 469,60 | 478,10 | 1,42% | 313,00 |
| 21.06.2024 | 472,20 | 481,60 | 467,70 | 471,40 | -0,76% | 608,00 |
| 20.06.2024 | 473,10 | 478,30 | 472,00 | 475,00 | 0,76% | 388,00 |
| 19.06.2024 | 472,00 | 475,10 | 470,40 | 471,40 | -0,17% | 287,00 |
| 18.06.2024 | 474,00 | 474,30 | 469,50 | 472,20 | -0,17% | 704,00 |
| 17.06.2024 | 472,00 | 477,00 | 460,70 | 473,00 | 1,09% | 463,00 |
| 14.06.2024 | 490,80 | 494,90 | 463,80 | 467,90 | -4,39% | 719,00 |
| 13.06.2024 | 494,40 | 494,80 | 487,10 | 489,40 | -0,75% | 196,00 |
| 12.06.2024 | 490,30 | 497,20 | 485,10 | 493,10 | 1,29% | 334,00 |
| 11.06.2024 | 490,20 | 492,50 | 484,60 | 486,80 | -0,33% | 402,00 |
| 10.06.2024 | 490,00 | 490,00 | 481,30 | 488,40 | 2,30% | 925,00 |
| 07.06.2024 | 475,00 | 482,00 | 472,50 | 477,40 | 0,78% | 279,00 |
| 06.06.2024 | 482,40 | 487,00 | 472,20 | 473,70 | -1,42% | 1.291,00 |
| 05.06.2024 | 474,00 | 480,80 | 470,60 | 480,50 | 2,26% | 927,00 |
| 04.06.2024 | 470,10 | 473,00 | 469,00 | 469,90 | 0,32% | 320,00 |
| 03.06.2024 | 489,20 | 493,50 | 465,50 | 468,40 | -3,88% | 837,00 |
| 31.05.2024 | 486,40 | 487,50 | 482,00 | 487,30 | 0,39% | 350,00 |