505,400€
-1,06%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 505,60 | 512,60 | 505,60 | 512,60 | 0,35% | 35,00 |
| 17.04.2024 | 510,80 | 510,80 | 510,80 | 510,80 | 0,12% | 5,00 |
| 16.04.2024 | 510,20 | 510,20 | 510,20 | 510,20 | -0,97% | - |
| 15.04.2024 | 515,20 | 515,20 | 515,20 | 515,20 | -1,57% | - |
| 12.04.2024 | 517,40 | 523,40 | 517,40 | 523,40 | 1,67% | 2,00 |
| 11.04.2024 | 514,80 | 514,80 | 514,80 | 514,80 | -0,12% | - |
| 10.04.2024 | 515,40 | 515,40 | 515,40 | 515,40 | 0,19% | - |
| 09.04.2024 | 519,00 | 524,60 | 514,40 | 514,40 | -1,57% | 11,00 |
| 08.04.2024 | 522,60 | 522,60 | 522,60 | 522,60 | 1,01% | - |
| 05.04.2024 | 511,80 | 517,40 | 511,80 | 517,40 | 0,43% | 40,00 |
| 04.04.2024 | 515,20 | 515,20 | 515,20 | 515,20 | -0,19% | - |
| 03.04.2024 | 505,20 | 516,20 | 505,20 | 516,20 | 1,30% | 40,00 |
| 02.04.2024 | 515,00 | 519,40 | 509,00 | 509,60 | -0,78% | 29,00 |
| 28.03.2024 | 513,60 | 513,60 | 513,60 | 513,60 | 0,63% | - |
| 27.03.2024 | 506,80 | 510,40 | 506,80 | 510,40 | 0,83% | 24,00 |
| 26.03.2024 | 506,20 | 506,20 | 506,20 | 506,20 | -0,94% | 10,00 |
| 25.03.2024 | 511,00 | 511,00 | 511,00 | 511,00 | -0,85% | - |
| 22.03.2024 | 515,40 | 515,40 | 515,40 | 515,40 | 1,66% | - |
| 21.03.2024 | 499,70 | 507,00 | 499,70 | 507,00 | 2,55% | 10,00 |
| 20.03.2024 | 494,40 | 494,40 | 494,40 | 494,40 | 0,47% | - |
| 19.03.2024 | 492,10 | 492,10 | 492,10 | 492,10 | -0,57% | - |
| 18.03.2024 | 493,00 | 498,00 | 493,00 | 494,90 | 0,08% | 216,00 |
| 15.03.2024 | 490,90 | 494,50 | 490,90 | 494,50 | 0,41% | 10,00 |
| 14.03.2024 | 492,50 | 492,50 | 492,50 | 492,50 | 0,31% | - |
| 13.03.2024 | 491,00 | 491,00 | 491,00 | 491,00 | 0,37% | - |
| 12.03.2024 | 489,20 | 489,20 | 489,20 | 489,20 | -0,18% | - |
| 11.03.2024 | 490,10 | 490,10 | 490,10 | 490,10 | -0,04% | - |
| 08.03.2024 | 490,80 | 490,80 | 490,30 | 490,30 | 1,07% | 14,00 |
| 07.03.2024 | 485,10 | 485,10 | 485,10 | 485,10 | -0,70% | - |
| 06.03.2024 | 485,10 | 488,50 | 485,10 | 488,50 | -0,18% | 10,00 |
| 05.03.2024 | 491,10 | 497,30 | 489,40 | 489,40 | -1,55% | 160,00 |
| 04.03.2024 | 497,10 | 497,10 | 497,10 | 497,10 | 0,63% | 35,00 |
| 01.03.2024 | 494,20 | 494,20 | 494,00 | 494,00 | 0,73% | 10,00 |
| 29.02.2024 | 487,90 | 490,40 | 487,90 | 490,40 | -0,12% | 8,00 |
| 28.02.2024 | 488,60 | 491,00 | 488,60 | 491,00 | 0,68% | 20,00 |
| 27.02.2024 | 487,00 | 491,10 | 487,00 | 487,70 | -0,31% | 21,00 |
| 26.02.2024 | 489,10 | 489,20 | 489,10 | 489,20 | 0,04% | 10,00 |
| 23.02.2024 | 488,00 | 490,90 | 488,00 | 489,00 | 1,39% | 13,00 |
| 22.02.2024 | 482,30 | 482,30 | 482,30 | 482,30 | 0,82% | - |
| 21.02.2024 | 478,40 | 478,40 | 478,40 | 478,40 | -1,54% | - |
| 20.02.2024 | 489,00 | 489,00 | 483,20 | 485,90 | -0,67% | 213,00 |
| 19.02.2024 | 482,20 | 489,20 | 482,20 | 489,20 | 0,18% | 31,00 |
| 16.02.2024 | 482,50 | 488,30 | 482,50 | 488,30 | 0,60% | 21,00 |
| 15.02.2024 | 485,40 | 485,40 | 485,40 | 485,40 | 2,10% | - |
| 14.02.2024 | 475,40 | 475,40 | 475,40 | 475,40 | -0,59% | - |
| 13.02.2024 | 479,00 | 482,50 | 478,20 | 478,20 | -0,83% | 55,00 |
| 12.02.2024 | 481,10 | 491,80 | 481,10 | 482,20 | 1,26% | 70,00 |
| 09.02.2024 | 476,20 | 476,20 | 476,20 | 476,20 | 0,53% | - |
| 08.02.2024 | 473,70 | 473,70 | 473,70 | 473,70 | 0,04% | - |
| 07.02.2024 | 473,50 | 473,50 | 473,50 | 473,50 | -0,32% | - |
| 06.02.2024 | 471,80 | 475,00 | 471,80 | 475,00 | 0,25% | 5,00 |
| 05.02.2024 | 477,60 | 479,70 | 473,80 | 473,80 | 1,07% | 234,00 |
| 02.02.2024 | 458,30 | 468,80 | 458,30 | 468,80 | 3,17% | 71,00 |
| 01.02.2024 | 428,80 | 454,40 | 428,80 | 454,40 | 4,36% | 40,00 |
| 31.01.2024 | 440,00 | 443,30 | 435,40 | 435,40 | -1,34% | 26,00 |
| 30.01.2024 | 438,00 | 441,30 | 438,00 | 441,30 | 0,55% | 17,00 |
| 29.01.2024 | 436,10 | 438,90 | 436,10 | 438,90 | 0,32% | 212,00 |
| 26.01.2024 | 432,50 | 437,50 | 432,50 | 437,50 | 2,46% | 4,00 |
| 25.01.2024 | 425,60 | 427,00 | 425,60 | 427,00 | -0,84% | 15,00 |
| 24.01.2024 | 430,60 | 430,60 | 430,60 | 430,60 | -0,62% | - |
| 23.01.2024 | 433,00 | 435,40 | 433,00 | 433,30 | -0,37% | 109,00 |
| 22.01.2024 | 433,60 | 434,90 | 433,60 | 434,90 | 2,07% | 25,00 |
| 19.01.2024 | 426,10 | 426,10 | 426,10 | 426,10 | 2,04% | - |
| 18.01.2024 | 417,60 | 417,60 | 417,60 | 417,60 | -0,78% | - |
| 17.01.2024 | 420,90 | 420,90 | 420,90 | 420,90 | -0,96% | - |
| 16.01.2024 | 420,80 | 425,00 | 420,80 | 425,00 | 0,93% | 16,00 |
| 15.01.2024 | 418,50 | 421,10 | 418,50 | 421,10 | 0,31% | 57,00 |
| 12.01.2024 | 419,80 | 419,80 | 419,80 | 419,80 | 0,26% | - |
| 11.01.2024 | 418,70 | 418,70 | 418,70 | 418,70 | 0,53% | - |
| 10.01.2024 | 416,50 | 416,50 | 416,50 | 416,50 | 0,34% | - |
| 09.01.2024 | 416,80 | 416,80 | 415,10 | 415,10 | 0,51% | 4,00 |
| 08.01.2024 | 414,40 | 414,50 | 413,00 | 413,00 | 0,29% | 61,00 |
| 05.01.2024 | 411,80 | 411,80 | 411,80 | 411,80 | -0,77% | - |
| 04.01.2024 | 411,30 | 415,30 | 411,30 | 415,00 | -0,14% | 133,00 |
| 03.01.2024 | 417,60 | 417,60 | 415,60 | 415,60 | -1,28% | 26,00 |
| 02.01.2024 | 417,60 | 421,00 | 417,60 | 421,00 | 0,81% | 26,00 |
| 29.12.2023 | 416,00 | 419,60 | 416,00 | 417,60 | -0,02% | 18,00 |
| 28.12.2023 | 414,30 | 417,70 | 414,30 | 417,70 | -0,52% | 10,00 |
| 27.12.2023 | 419,90 | 419,90 | 419,90 | 419,90 | 0,41% | 10,00 |
| 22.12.2023 | 411,70 | 418,20 | 411,70 | 418,20 | 1,11% | 15,00 |
| 21.12.2023 | 410,20 | 416,00 | 410,20 | 413,60 | -1,66% | 55,00 |
| 20.12.2023 | 418,50 | 421,30 | 418,50 | 420,60 | 1,74% | 43,00 |
| 19.12.2023 | 413,40 | 413,40 | 413,40 | 413,40 | -0,14% | - |
| 18.12.2023 | 414,60 | 414,60 | 414,00 | 414,00 | 0,27% | 25,00 |
| 15.12.2023 | 412,90 | 412,90 | 412,90 | 412,90 | -0,05% | - |
| 14.12.2023 | 404,20 | 413,10 | 404,20 | 413,10 | 1,57% | 11,00 |
| 13.12.2023 | 408,40 | 409,50 | 406,70 | 406,70 | -0,73% | 113,00 |
| 12.12.2023 | 405,30 | 409,70 | 405,30 | 409,70 | 0,89% | 6,00 |
| 11.12.2023 | 406,10 | 406,10 | 406,10 | 406,10 | 1,37% | - |
| 08.12.2023 | 400,60 | 400,60 | 400,60 | 400,60 | -0,12% | - |
| 07.12.2023 | 401,90 | 404,10 | 401,10 | 401,10 | -1,43% | 32,00 |
| 06.12.2023 | 402,00 | 406,90 | 402,00 | 406,90 | 1,27% | 6,00 |
| 05.12.2023 | 401,80 | 401,80 | 401,80 | 401,80 | -0,69% | - |
| 04.12.2023 | 402,80 | 406,50 | 402,80 | 404,60 | 1,15% | 65,00 |
| 01.12.2023 | 395,90 | 400,00 | 395,90 | 400,00 | 1,37% | 24,00 |
| 30.11.2023 | 389,90 | 394,60 | 389,90 | 394,60 | 1,99% | 4,00 |
| 29.11.2023 | 386,90 | 386,90 | 386,90 | 386,90 | -1,63% | - |
| 28.11.2023 | 393,30 | 393,30 | 393,30 | 393,30 | -0,83% | - |
| 27.11.2023 | 396,60 | 396,60 | 396,60 | 396,60 | 0,00% | 4,00 |
| 24.11.2023 | 391,50 | 396,60 | 391,50 | 396,60 | 1,25% | 7,00 |