Börse:
258,125€
1,43%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
255,550€
Ask:
260,700€
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 254,73 | 260,50 | 253,52 | 258,15 | 1,44% | - |
| 16.05.2022 | 254,08 | 257,42 | 247,98 | 254,48 | -0,11% | 10,00 |
| 13.05.2022 | 252,40 | 257,30 | 251,45 | 254,75 | 1,60% | 19,00 |
| 12.05.2022 | 249,95 | 253,98 | 244,77 | 250,75 | -0,43% | 20,00 |
| 11.05.2022 | 252,60 | 258,58 | 249,80 | 251,83 | -0,12% | - |
| 10.05.2022 | 257,52 | 260,25 | 248,52 | 252,13 | -1,98% | 10,00 |
| 09.05.2022 | 255,50 | 261,10 | 251,85 | 257,23 | -0,02% | - |
| 06.05.2022 | 262,10 | 262,95 | 246,25 | 257,27 | -1,92% | - |
| 05.05.2022 | 273,98 | 283,75 | 257,20 | 262,30 | -4,16% | 20,00 |
| 04.05.2022 | 263,13 | 274,48 | 260,40 | 273,67 | 4,22% | - |
| 03.05.2022 | 260,50 | 264,88 | 256,70 | 262,60 | 1,20% | - |
| 02.05.2022 | 258,23 | 263,35 | 252,95 | 259,48 | 1,35% | - |
| 29.04.2022 | 262,17 | 266,52 | 255,68 | 256,02 | -2,53% | - |
| 28.04.2022 | 259,38 | 264,17 | 255,73 | 262,67 | 2,13% | - |
| 27.04.2022 | 256,70 | 261,05 | 256,08 | 257,20 | 0,65% | - |
| 26.04.2022 | 259,50 | 261,75 | 254,70 | 255,55 | -1,60% | - |
| 25.04.2022 | 254,98 | 259,73 | 250,40 | 259,70 | 1,34% | 55,00 |
| 22.04.2022 | 264,13 | 265,95 | 256,27 | 256,27 | -3,28% | - |
| 21.04.2022 | 267,75 | 271,15 | 262,65 | 264,98 | -0,67% | - |
| 20.04.2022 | 261,25 | 268,52 | 260,55 | 266,77 | 1,73% | 2,00 |
| 19.04.2022 | 251,90 | 262,70 | 249,98 | 262,25 | 3,62% | - |
| 14.04.2022 | 251,15 | 255,80 | 250,38 | 253,10 | 0,73% | - |
| 13.04.2022 | 251,00 | 254,10 | 249,08 | 251,27 | 0,65% | 22,00 |
| 12.04.2022 | 247,60 | 254,35 | 247,25 | 249,65 | 0,55% | 10,00 |
| 11.04.2022 | 250,45 | 255,13 | 246,68 | 248,27 | -1,47% | 6,00 |
| 08.04.2022 | 254,68 | 256,67 | 251,90 | 251,98 | -1,11% | 10,00 |
| 07.04.2022 | 249,65 | 255,88 | 246,52 | 254,80 | 1,50% | - |
| 06.04.2022 | 252,00 | 253,02 | 244,73 | 251,02 | -0,18% | 53,00 |
| 05.04.2022 | 258,73 | 259,55 | 251,15 | 251,48 | -2,82% | 95,00 |
| 04.04.2022 | 255,80 | 262,30 | 253,13 | 258,77 | 1,41% | 50,00 |
| 01.04.2022 | 256,92 | 269,60 | 253,50 | 255,18 | -0,67% | 108,00 |
| 31.03.2022 | 261,40 | 263,45 | 256,75 | 256,90 | -1,74% | - |
| 30.03.2022 | 267,90 | 273,65 | 261,40 | 261,45 | -2,53% | 145,00 |
| 29.03.2022 | 261,50 | 268,70 | 259,95 | 268,25 | 2,99% | - |
| 28.03.2022 | 264,30 | 266,85 | 259,60 | 260,45 | -1,51% | 37,00 |
| 25.03.2022 | 262,70 | 265,35 | 260,35 | 264,45 | 0,57% | 10,00 |
| 24.03.2022 | 261,60 | 263,20 | 260,15 | 262,95 | 0,88% | - |
| 23.03.2022 | 263,50 | 263,85 | 259,95 | 260,65 | -0,99% | - |
| 22.03.2022 | 262,10 | 265,50 | 261,75 | 263,25 | 0,29% | 33,00 |
| 21.03.2022 | 261,70 | 263,95 | 260,25 | 262,50 | -0,06% | 15,00 |
| 18.03.2022 | 260,60 | 265,10 | 253,15 | 262,65 | 0,96% | 56,00 |
| 17.03.2022 | 258,75 | 260,20 | 253,15 | 260,15 | 0,12% | 20,00 |
| 16.03.2022 | 256,20 | 263,40 | 254,95 | 259,85 | 1,96% | - |
| 15.03.2022 | 248,90 | 256,30 | 246,45 | 254,85 | 1,88% | - |
| 14.03.2022 | 250,25 | 253,25 | 246,70 | 250,15 | 0,79% | 10,00 |
| 11.03.2022 | 250,90 | 254,15 | 247,80 | 248,20 | -1,27% | 25,00 |
| 10.03.2022 | 250,80 | 252,75 | 245,50 | 251,40 | 0,02% | - |
| 09.03.2022 | 250,20 | 258,90 | 248,70 | 251,35 | 0,96% | 15,00 |
| 08.03.2022 | 251,05 | 259,05 | 246,95 | 248,95 | -0,70% | 5,00 |
| 07.03.2022 | 258,80 | 261,30 | 250,10 | 250,70 | -3,47% | - |
| 04.03.2022 | 266,60 | 268,25 | 258,90 | 259,70 | -2,52% | - |
| 03.03.2022 | 268,60 | 270,60 | 264,65 | 266,40 | -0,13% | - |
| 02.03.2022 | 259,40 | 269,15 | 257,70 | 266,75 | 3,35% | 20,00 |
| 01.03.2022 | 265,35 | 266,60 | 256,15 | 258,10 | -2,57% | 8,00 |
| 28.02.2022 | 262,80 | 265,60 | 260,35 | 264,90 | 0,23% | - |
| 25.02.2022 | 254,75 | 265,45 | 253,20 | 264,30 | 2,40% | 6,00 |
| 24.02.2022 | 251,35 | 262,05 | 250,10 | 258,10 | 0,62% | 98,00 |
| 23.02.2022 | 261,65 | 262,75 | 256,05 | 256,50 | -1,31% | - |
| 22.02.2022 | 263,70 | 267,40 | 259,45 | 259,90 | -1,83% | - |
| 21.02.2022 | 266,15 | 266,60 | 262,40 | 264,75 | -0,04% | - |
| 18.02.2022 | 267,70 | 269,35 | 263,90 | 264,85 | -0,71% | - |
| 17.02.2022 | 272,15 | 272,70 | 265,80 | 266,75 | -2,15% | - |
| 16.02.2022 | 269,45 | 273,35 | 267,10 | 272,60 | 1,23% | - |
| 15.02.2022 | 265,70 | 271,95 | 265,25 | 269,30 | 0,75% | - |
| 14.02.2022 | 265,40 | 267,85 | 262,85 | 267,30 | 0,89% | - |
| 11.02.2022 | 266,10 | 269,00 | 262,65 | 264,95 | -0,49% | 10,00 |
| 10.02.2022 | 274,30 | 275,00 | 264,10 | 266,25 | -3,25% | 50,00 |
| 09.02.2022 | 267,60 | 275,75 | 266,15 | 275,20 | 3,30% | - |
| 08.02.2022 | 266,00 | 267,55 | 262,40 | 266,40 | 0,43% | - |
| 07.02.2022 | 265,00 | 271,30 | 264,15 | 265,25 | 0,04% | 26,00 |
| 04.02.2022 | 273,55 | 273,85 | 260,10 | 265,15 | -2,82% | 10,00 |
| 03.02.2022 | 282,75 | 293,40 | 270,60 | 272,85 | -3,52% | 24,00 |
| 02.02.2022 | 281,70 | 284,00 | 278,00 | 282,80 | 0,59% | - |
| 01.02.2022 | 275,40 | 282,35 | 273,85 | 281,15 | 1,85% | - |
| 31.01.2022 | 276,90 | 279,50 | 271,00 | 276,05 | -0,25% | - |
| 28.01.2022 | 278,00 | 278,90 | 266,90 | 276,75 | -0,02% | 80,00 |
| 27.01.2022 | 279,10 | 288,75 | 273,00 | 276,80 | -0,79% | 30,00 |
| 26.01.2022 | 276,10 | 285,65 | 275,10 | 279,00 | 1,03% | - |
| 25.01.2022 | 275,80 | 279,20 | 267,80 | 276,15 | -0,77% | - |
| 24.01.2022 | 278,80 | 279,00 | 264,25 | 278,30 | 0,58% | 7,00 |
| 21.01.2022 | 277,60 | 281,15 | 271,95 | 276,70 | -0,32% | - |
| 20.01.2022 | 286,10 | 288,05 | 277,05 | 277,60 | -2,39% | - |
| 19.01.2022 | 287,80 | 290,80 | 284,35 | 284,40 | -1,69% | - |
| 18.01.2022 | 286,40 | 289,50 | 283,50 | 289,30 | 0,98% | - |
| 17.01.2022 | 286,35 | 287,00 | 284,75 | 286,50 | 0,07% | - |
| 14.01.2022 | 286,35 | 287,40 | 280,85 | 286,30 | 0,10% | - |
| 13.01.2022 | 283,70 | 288,40 | 282,75 | 286,00 | 0,58% | - |
| 12.01.2022 | 283,10 | 286,55 | 282,40 | 284,35 | 0,55% | - |
| 11.01.2022 | 279,70 | 282,95 | 275,95 | 282,80 | 0,98% | 30,00 |
| 10.01.2022 | 288,20 | 289,05 | 278,15 | 280,05 | -1,86% | 69,00 |
| 07.01.2022 | 287,50 | 289,10 | 284,85 | 285,35 | -0,47% | - |
| 06.01.2022 | 281,50 | 288,65 | 281,05 | 286,70 | 1,77% | - |
| 05.01.2022 | 290,20 | 290,20 | 281,60 | 281,70 | -1,71% | 390,00 |
| 04.01.2022 | 280,20 | 289,05 | 280,00 | 286,60 | 2,43% | - |
| 03.01.2022 | 280,35 | 284,00 | 278,25 | 279,80 | -0,57% | - |
| 30.12.2021 | 281,30 | 282,70 | 281,15 | 281,40 | 0,16% | - |
| 29.12.2021 | 281,00 | 282,55 | 279,50 | 280,95 | 0,12% | - |
| 28.12.2021 | 279,40 | 282,10 | 278,60 | 280,60 | 0,47% | - |
| 27.12.2021 | 275,65 | 284,05 | 275,35 | 279,30 | 1,45% | - |
| 23.12.2021 | 270,50 | 276,35 | 270,35 | 275,30 | 1,79% | 1,00 |