514,200€
1,50%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 507,70 | 516,40 | 504,70 | 514,20 | 1,50% | 10,00 |
| 22.04.2024 | 501,70 | 513,00 | 498,05 | 506,60 | 1,03% | 46,00 |
| 19.04.2024 | 505,60 | 509,40 | 499,40 | 501,45 | -0,70% | 1,00 |
| 18.04.2024 | 506,50 | 513,90 | 505,00 | 505,00 | -0,41% | 2,00 |
| 17.04.2024 | 513,90 | 519,40 | 503,70 | 507,10 | -1,11% | 184,00 |
| 16.04.2024 | 511,50 | 518,50 | 503,00 | 512,80 | 0,02% | 10,00 |
| 15.04.2024 | 514,40 | 526,10 | 509,20 | 512,70 | -0,74% | 10,00 |
| 12.04.2024 | 518,20 | 527,70 | 513,70 | 516,50 | -0,31% | 19,00 |
| 11.04.2024 | 512,10 | 520,20 | 507,40 | 518,10 | 0,10% | 38,00 |
| 10.04.2024 | 517,10 | 522,10 | 514,70 | 517,60 | 0,15% | - |
| 09.04.2024 | 521,20 | 524,20 | 504,60 | 516,80 | -1,00% | 2,00 |
| 08.04.2024 | 523,00 | 529,00 | 519,80 | 522,00 | -0,15% | 40,00 |
| 05.04.2024 | 512,70 | 523,20 | 509,20 | 522,80 | 2,09% | 28,00 |
| 04.04.2024 | 514,90 | 524,70 | 509,00 | 512,10 | -0,78% | 13,00 |
| 03.04.2024 | 508,40 | 517,90 | 502,70 | 516,10 | 1,49% | 5,00 |
| 02.04.2024 | 515,30 | 519,40 | 506,50 | 508,50 | -1,22% | - |
| 28.03.2024 | 514,50 | 521,20 | 512,30 | 514,80 | -0,16% | 75,00 |
| 27.03.2024 | 507,00 | 515,60 | 507,00 | 515,60 | 1,54% | - |
| 26.03.2024 | 508,10 | 511,40 | 506,40 | 507,80 | 0,06% | - |
| 25.03.2024 | 509,40 | 514,20 | 505,25 | 507,50 | -1,34% | 10,00 |
| 22.03.2024 | 515,70 | 520,20 | 511,70 | 514,40 | -0,39% | 5,00 |
| 21.03.2024 | 500,40 | 516,80 | 499,60 | 516,40 | 3,28% | - |
| 20.03.2024 | 495,90 | 501,80 | 494,45 | 500,00 | 0,64% | - |
| 19.03.2024 | 493,25 | 497,30 | 492,10 | 496,80 | 0,66% | - |
| 18.03.2024 | 491,00 | 500,70 | 491,00 | 493,55 | 0,61% | 82,00 |
| 15.03.2024 | 492,65 | 496,45 | 490,35 | 490,55 | -0,34% | 5,00 |
| 14.03.2024 | 492,95 | 500,20 | 488,45 | 492,20 | -0,13% | 3,00 |
| 13.03.2024 | 492,65 | 495,05 | 490,85 | 492,85 | 0,04% | - |
| 12.03.2024 | 489,40 | 494,00 | 486,35 | 492,65 | 0,40% | 9,00 |
| 11.03.2024 | 491,10 | 491,40 | 483,60 | 490,70 | -0,04% | 5,00 |
| 08.03.2024 | 492,85 | 498,65 | 487,05 | 490,90 | -0,31% | 19,00 |
| 07.03.2024 | 487,40 | 492,95 | 481,10 | 492,45 | 1,16% | 10,00 |
| 06.03.2024 | 486,40 | 492,10 | 485,00 | 486,80 | 0,06% | 10,00 |
| 05.03.2024 | 493,25 | 497,75 | 484,75 | 486,50 | -1,39% | 9,00 |
| 04.03.2024 | 497,00 | 504,60 | 492,65 | 493,35 | -0,46% | 16,00 |
| 01.03.2024 | 494,25 | 503,60 | 493,15 | 495,65 | 0,00% | 20,00 |
| 29.02.2024 | 490,10 | 496,25 | 483,30 | 495,65 | 1,17% | 5,00 |
| 28.02.2024 | 490,15 | 495,35 | 487,55 | 489,90 | -0,14% | 5,00 |
| 27.02.2024 | 489,20 | 491,80 | 486,00 | 490,60 | 0,33% | 2,00 |
| 26.02.2024 | 490,10 | 491,30 | 487,00 | 489,00 | -0,31% | - |
| 23.02.2024 | 489,80 | 492,70 | 487,15 | 490,50 | 0,03% | 15,00 |
| 22.02.2024 | 484,00 | 495,05 | 483,35 | 490,35 | 1,27% | - |
| 21.02.2024 | 480,65 | 484,45 | 475,65 | 484,20 | 0,84% | - |
| 20.02.2024 | 487,80 | 489,05 | 474,70 | 480,15 | -1,57% | 13,00 |
| 19.02.2024 | 482,65 | 490,05 | 480,40 | 487,80 | 0,89% | 25,00 |
| 16.02.2024 | 484,45 | 489,70 | 481,30 | 483,50 | -0,24% | 15,00 |
| 15.02.2024 | 486,50 | 489,95 | 483,20 | 484,65 | -0,44% | 53,00 |
| 14.02.2024 | 477,75 | 489,65 | 477,25 | 486,80 | 1,83% | 2,00 |
| 13.02.2024 | 481,05 | 484,40 | 471,95 | 478,05 | -0,60% | 13,00 |
| 12.02.2024 | 484,60 | 489,40 | 479,65 | 480,95 | -0,43% | 51,00 |
| 09.02.2024 | 479,05 | 483,55 | 476,55 | 483,05 | 1,15% | 30,00 |
| 08.02.2024 | 477,30 | 481,10 | 472,90 | 477,55 | 0,10% | 80,00 |
| 07.02.2024 | 475,60 | 480,35 | 472,20 | 477,05 | 0,39% | 46,00 |
| 06.02.2024 | 474,10 | 476,30 | 470,15 | 475,20 | 0,23% | 43,00 |
| 05.02.2024 | 475,60 | 480,85 | 471,55 | 474,10 | 0,23% | 59,00 |
| 02.02.2024 | 460,10 | 476,80 | 455,35 | 473,00 | 2,88% | - |
| 01.02.2024 | 429,35 | 460,45 | 429,35 | 459,75 | 7,08% | 8,00 |
| 31.01.2024 | 443,65 | 443,65 | 428,80 | 429,35 | -2,50% | 232,00 |
| 30.01.2024 | 439,85 | 442,50 | 436,60 | 440,35 | 0,16% | - |
| 29.01.2024 | 434,50 | 439,95 | 434,30 | 439,65 | 1,20% | 42,00 |
| 26.01.2024 | 435,00 | 439,45 | 432,85 | 434,45 | -0,22% | 2,00 |
| 25.01.2024 | 427,05 | 436,60 | 425,20 | 435,40 | 1,92% | 4,00 |
| 24.01.2024 | 432,25 | 433,40 | 426,95 | 427,20 | -1,19% | 15,00 |
| 23.01.2024 | 435,60 | 438,30 | 431,80 | 432,35 | -0,59% | 21,00 |
| 22.01.2024 | 431,65 | 438,20 | 431,65 | 434,90 | 0,92% | - |
| 19.01.2024 | 431,95 | 432,95 | 426,75 | 430,95 | 0,64% | 10,00 |
| 18.01.2024 | 419,30 | 429,05 | 417,65 | 428,20 | 2,10% | - |
| 17.01.2024 | 423,70 | 425,35 | 417,65 | 419,40 | -0,94% | 7,00 |
| 16.01.2024 | 422,35 | 425,95 | 417,45 | 423,40 | 0,25% | 6,00 |
| 15.01.2024 | 420,40 | 425,80 | 419,30 | 422,35 | 0,48% | 65,00 |
| 12.01.2024 | 421,60 | 427,05 | 417,95 | 420,35 | -0,44% | - |
| 11.01.2024 | 419,95 | 422,95 | 416,35 | 422,20 | 0,61% | - |
| 10.01.2024 | 418,55 | 420,45 | 416,25 | 419,65 | 0,38% | 13,00 |
| 09.01.2024 | 418,90 | 419,85 | 411,15 | 418,05 | -0,07% | 25,00 |
| 08.01.2024 | 415,20 | 418,70 | 411,75 | 418,35 | 0,81% | - |
| 05.01.2024 | 413,05 | 416,60 | 411,45 | 415,00 | 0,48% | - |
| 04.01.2024 | 412,65 | 419,10 | 410,95 | 413,00 | -0,02% | 22,00 |
| 03.01.2024 | 419,20 | 420,20 | 412,10 | 413,10 | -1,54% | 48,00 |
| 02.01.2024 | 419,25 | 424,65 | 415,85 | 419,55 | 0,07% | 9,00 |
| 29.12.2023 | 417,65 | 419,40 | 416,95 | 419,25 | 0,37% | - |
| 28.12.2023 | 416,25 | 419,00 | 407,55 | 417,70 | 0,53% | 1,00 |
| 27.12.2023 | 416,05 | 418,60 | 414,45 | 415,50 | -0,14% | 52,00 |
| 22.12.2023 | 414,05 | 417,65 | 411,25 | 416,10 | 0,40% | - |
| 21.12.2023 | 410,70 | 418,70 | 410,50 | 414,45 | 0,86% | - |
| 20.12.2023 | 419,90 | 421,60 | 410,80 | 410,90 | -1,94% | 15,00 |
| 19.12.2023 | 415,15 | 420,80 | 414,40 | 419,05 | 0,88% | 23,00 |
| 18.12.2023 | 416,85 | 416,90 | 412,80 | 415,40 | 0,19% | 6,00 |
| 15.12.2023 | 414,40 | 419,75 | 413,25 | 414,60 | 0,00% | - |
| 14.12.2023 | 406,05 | 415,60 | 404,30 | 414,60 | 2,11% | 120,00 |
| 13.12.2023 | 408,40 | 413,70 | 404,05 | 406,05 | -0,48% | - |
| 12.12.2023 | 407,15 | 411,25 | 403,70 | 408,00 | 0,12% | - |
| 11.12.2023 | 408,80 | 411,80 | 403,55 | 407,50 | -0,01% | 7,00 |
| 08.12.2023 | 401,90 | 408,75 | 400,90 | 407,55 | 1,43% | - |
| 07.12.2023 | 403,50 | 407,30 | 399,70 | 401,80 | -0,37% | - |
| 06.12.2023 | 403,75 | 410,80 | 402,20 | 403,30 | 0,14% | 25,00 |
| 05.12.2023 | 404,35 | 407,80 | 401,90 | 402,75 | -0,59% | 20,00 |
| 04.12.2023 | 403,70 | 407,30 | 400,15 | 405,15 | 0,20% | - |
| 01.12.2023 | 395,80 | 405,45 | 395,80 | 404,35 | 1,52% | 32,00 |
| 30.11.2023 | 390,25 | 398,40 | 390,25 | 398,30 | 2,12% | - |
| 29.11.2023 | 387,90 | 394,30 | 387,70 | 390,05 | 0,53% | - |