515,600€
1,18%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 512,00 | 512,00 | 512,00 | 512,00 | 0,47% | 5,00 |
| 25.04.2024 | 505,40 | 509,60 | 505,40 | 509,60 | -0,35% | 12,00 |
| 24.04.2024 | 511,40 | 511,40 | 511,40 | 511,40 | 0,08% | - |
| 23.04.2024 | 508,00 | 511,00 | 508,00 | 511,00 | 1,39% | 10,00 |
| 22.04.2024 | 503,60 | 504,00 | 503,60 | 504,00 | -0,24% | 59,00 |
| 19.04.2024 | 504,60 | 505,20 | 504,40 | 505,20 | -1,52% | 17,00 |
| 18.04.2024 | 510,60 | 513,80 | 510,60 | 513,00 | 0,90% | 24,00 |
| 17.04.2024 | 517,60 | 519,80 | 508,40 | 508,40 | -0,43% | 371,00 |
| 16.04.2024 | 509,20 | 513,20 | 507,00 | 510,60 | -1,47% | 108,00 |
| 15.04.2024 | 515,20 | 518,20 | 514,20 | 518,20 | -0,38% | 9,00 |
| 12.04.2024 | 525,20 | 525,20 | 518,00 | 520,20 | 0,50% | 57,00 |
| 11.04.2024 | 518,20 | 518,20 | 512,80 | 517,60 | -0,27% | 162,00 |
| 10.04.2024 | 511,00 | 519,00 | 511,00 | 519,00 | 1,61% | 20,00 |
| 09.04.2024 | 522,80 | 528,60 | 507,20 | 510,80 | -2,00% | 88,00 |
| 08.04.2024 | 523,80 | 524,40 | 521,20 | 521,20 | 0,00% | 52,00 |
| 05.04.2024 | 516,00 | 521,20 | 511,40 | 521,20 | -0,27% | 184,00 |
| 04.04.2024 | 520,20 | 522,60 | 520,20 | 522,60 | 1,40% | 19,00 |
| 03.04.2024 | 508,80 | 516,00 | 504,80 | 515,40 | 1,06% | 28,00 |
| 02.04.2024 | 514,60 | 519,80 | 508,60 | 510,00 | -0,58% | 582,00 |
| 28.03.2024 | 515,00 | 515,00 | 513,00 | 513,00 | 0,63% | 2,00 |
| 27.03.2024 | 506,60 | 511,40 | 506,60 | 509,80 | -0,16% | 61,00 |
| 26.03.2024 | 511,40 | 511,40 | 509,80 | 510,60 | 0,35% | 30,00 |
| 25.03.2024 | 513,00 | 513,80 | 508,80 | 508,80 | -0,74% | 39,00 |
| 22.03.2024 | 521,00 | 521,00 | 512,60 | 512,60 | 0,04% | 2,00 |
| 21.03.2024 | 503,20 | 512,60 | 503,20 | 512,40 | 2,93% | 43,00 |
| 20.03.2024 | 496,00 | 497,80 | 496,00 | 497,80 | 0,18% | 2,00 |
| 19.03.2024 | 494,70 | 496,90 | 494,70 | 496,90 | 0,16% | 10,00 |
| 18.03.2024 | 496,30 | 499,90 | 494,90 | 496,10 | 0,98% | 243,00 |
| 15.03.2024 | 491,10 | 492,70 | 491,00 | 491,30 | -0,63% | 37,00 |
| 14.03.2024 | 494,90 | 494,90 | 494,40 | 494,40 | 0,32% | 9,00 |
| 13.03.2024 | 495,90 | 498,90 | 492,80 | 492,80 | 0,45% | 69,00 |
| 12.03.2024 | 492,40 | 492,40 | 490,60 | 490,60 | 0,80% | 3,00 |
| 11.03.2024 | 486,70 | 486,70 | 486,70 | 486,70 | -1,00% | - |
| 08.03.2024 | 493,20 | 495,60 | 491,60 | 491,60 | 0,63% | 238,00 |
| 07.03.2024 | 485,10 | 493,70 | 482,70 | 488,50 | 0,23% | 264,00 |
| 06.03.2024 | 493,50 | 493,50 | 487,40 | 487,40 | -0,71% | 15,00 |
| 05.03.2024 | 491,00 | 495,10 | 490,30 | 490,90 | -1,37% | 158,00 |
| 04.03.2024 | 497,00 | 497,70 | 493,70 | 497,70 | 0,30% | 27,00 |
| 01.03.2024 | 498,80 | 501,20 | 496,20 | 496,20 | 1,27% | 52,00 |
| 29.02.2024 | 490,50 | 493,50 | 486,30 | 490,00 | -0,47% | 28,00 |
| 28.02.2024 | 492,90 | 494,10 | 492,30 | 492,30 | 0,84% | 75,00 |
| 27.02.2024 | 490,80 | 491,90 | 488,20 | 488,20 | -0,20% | 22,00 |
| 26.02.2024 | 489,20 | 489,20 | 489,20 | 489,20 | 0,16% | - |
| 23.02.2024 | 493,80 | 493,80 | 488,40 | 488,40 | -0,67% | 14,00 |
| 22.02.2024 | 489,90 | 495,60 | 487,70 | 491,70 | 2,16% | 284,00 |
| 21.02.2024 | 477,80 | 483,10 | 477,80 | 481,30 | 0,80% | 22,00 |
| 20.02.2024 | 485,50 | 487,00 | 475,80 | 477,50 | -2,35% | 721,00 |
| 19.02.2024 | 483,60 | 495,00 | 483,60 | 489,00 | 0,29% | 260,00 |
| 16.02.2024 | 486,50 | 487,60 | 486,50 | 487,60 | 0,41% | 22,00 |
| 15.02.2024 | 489,20 | 489,20 | 483,70 | 485,60 | 0,12% | 58,00 |
| 14.02.2024 | 478,30 | 485,40 | 478,30 | 485,00 | 1,23% | 43,00 |
| 13.02.2024 | 480,00 | 482,90 | 475,50 | 479,10 | -0,73% | 45,00 |
| 12.02.2024 | 487,30 | 489,40 | 481,60 | 482,60 | 1,11% | 108,00 |
| 09.02.2024 | 478,50 | 478,50 | 477,30 | 477,30 | 0,44% | 1,00 |
| 08.02.2024 | 479,50 | 483,00 | 473,40 | 475,20 | -0,15% | 170,00 |
| 07.02.2024 | 478,20 | 480,40 | 475,90 | 475,90 | 0,63% | 86,00 |
| 06.02.2024 | 475,30 | 475,90 | 472,60 | 472,90 | -0,53% | 97,00 |
| 05.02.2024 | 478,90 | 479,70 | 473,40 | 475,40 | 0,98% | 111,00 |
| 02.02.2024 | 462,20 | 470,80 | 456,00 | 470,80 | 5,11% | 243,00 |
| 01.02.2024 | 442,00 | 455,60 | 442,00 | 447,90 | 3,32% | 102,00 |
| 31.01.2024 | 440,40 | 440,70 | 433,50 | 433,50 | -1,39% | 52,00 |
| 30.01.2024 | 440,10 | 440,10 | 439,60 | 439,60 | 1,06% | 7,00 |
| 29.01.2024 | 442,00 | 442,00 | 435,00 | 435,00 | -0,18% | 14,00 |
| 26.01.2024 | 435,60 | 437,00 | 434,70 | 435,80 | 0,37% | 104,00 |
| 25.01.2024 | 426,20 | 434,20 | 426,20 | 434,20 | 0,84% | 14,00 |
| 24.01.2024 | 432,60 | 432,60 | 430,40 | 430,60 | -0,58% | 31,00 |
| 23.01.2024 | 437,00 | 437,00 | 433,10 | 433,10 | -0,30% | 29,00 |
| 22.01.2024 | 434,30 | 437,70 | 434,30 | 434,40 | 1,45% | 98,00 |
| 19.01.2024 | 432,00 | 432,40 | 427,60 | 428,20 | 0,56% | 144,00 |
| 18.01.2024 | 422,70 | 425,80 | 422,00 | 425,80 | 0,92% | 41,00 |
| 17.01.2024 | 423,40 | 425,00 | 420,00 | 421,90 | 0,29% | 62,00 |
| 16.01.2024 | 420,80 | 425,40 | 418,20 | 420,70 | -0,68% | 571,00 |
| 15.01.2024 | 423,60 | 423,60 | 423,60 | 423,60 | 0,91% | - |
| 12.01.2024 | 421,40 | 421,40 | 418,60 | 419,80 | 0,53% | 26,00 |
| 11.01.2024 | 423,80 | 424,40 | 417,60 | 417,60 | 0,05% | 134,00 |
| 10.01.2024 | 417,80 | 419,10 | 416,40 | 417,40 | 0,24% | 45,00 |
| 09.01.2024 | 417,30 | 421,90 | 413,80 | 416,40 | 0,68% | 159,00 |
| 08.01.2024 | 412,70 | 413,60 | 412,70 | 413,60 | -0,07% | 7,00 |
| 05.01.2024 | 415,00 | 417,10 | 411,30 | 413,90 | -1,05% | 224,00 |
| 04.01.2024 | 415,90 | 418,70 | 411,80 | 418,30 | 0,55% | 849,00 |
| 03.01.2024 | 419,00 | 419,00 | 413,80 | 416,00 | -0,88% | 60,00 |
| 02.01.2024 | 419,30 | 423,70 | 418,20 | 419,70 | -0,02% | 138,00 |
| 29.12.2023 | 419,20 | 419,80 | 417,80 | 419,80 | 0,86% | 40,00 |
| 28.12.2023 | 418,90 | 418,90 | 415,00 | 416,20 | -0,02% | 76,00 |
| 27.12.2023 | 421,60 | 421,60 | 416,30 | 416,30 | 0,17% | 29,00 |
| 22.12.2023 | 416,90 | 417,00 | 415,30 | 415,60 | 0,43% | 23,00 |
| 21.12.2023 | 416,00 | 416,00 | 413,80 | 413,80 | -1,41% | 37,00 |
| 20.12.2023 | 421,20 | 421,60 | 419,70 | 419,70 | 0,00% | 273,00 |
| 19.12.2023 | 420,30 | 420,30 | 419,70 | 419,70 | 1,45% | 59,00 |
| 18.12.2023 | 412,10 | 414,20 | 410,50 | 413,70 | -1,12% | 89,00 |
| 15.12.2023 | 414,00 | 419,90 | 414,00 | 418,40 | 1,53% | 177,00 |
| 14.12.2023 | 406,70 | 412,10 | 406,70 | 412,10 | 1,33% | 10,00 |
| 13.12.2023 | 412,50 | 412,50 | 406,70 | 406,70 | -0,88% | 366,00 |
| 12.12.2023 | 407,90 | 410,30 | 407,90 | 410,30 | 0,66% | 9,00 |
| 11.12.2023 | 409,00 | 409,10 | 403,60 | 407,60 | 0,34% | 350,00 |
| 08.12.2023 | 406,20 | 406,20 | 406,20 | 406,20 | 1,17% | - |
| 07.12.2023 | 405,20 | 406,80 | 401,50 | 401,50 | -0,47% | 10,00 |
| 06.12.2023 | 403,60 | 409,90 | 403,40 | 403,40 | -0,49% | 27,00 |
| 05.12.2023 | 404,00 | 408,40 | 402,20 | 405,40 | 0,52% | 135,00 |
| 04.12.2023 | 406,20 | 407,00 | 402,80 | 403,30 | -0,17% | 70,00 |