Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 283,80 | 292,19 | 283,80 | 287,08 | -0,80% | - |
| 25.02.2021 | 293,78 | 294,86 | 287,81 | 289,39 | -2,62% | - |
| 24.02.2021 | 287,98 | 297,57 | 287,51 | 297,18 | 3,90% | - |
| 23.02.2021 | 282,13 | 286,72 | 0,00 | 286,02 | 1,31% | - |
| 22.02.2021 | 281,47 | 285,62 | 0,00 | 282,32 | 0,92% | - |
| 19.02.2021 | 274,86 | 280,75 | 273,78 | 279,73 | 4,24% | - |
| 18.02.2021 | 268,70 | 269,02 | 266,32 | 268,36 | -1,35% | - |
| 17.02.2021 | 0,00 | 272,26 | 0,00 | 272,02 | -1,47% | - |
| 16.02.2021 | 276,21 | 277,24 | 274,25 | 276,08 | -0,01% | - |
| 12.02.2021 | 273,64 | 276,39 | 273,07 | 276,13 | 1,12% | - |
| 11.02.2021 | 272,91 | 273,45 | 266,70 | 273,06 | 0,05% | - |
| 10.02.2021 | 273,11 | 273,16 | 0,00 | 272,92 | -1,00% | - |
| 09.02.2021 | 270,94 | 278,28 | 269,86 | 275,69 | -1,13% | - |
| 08.02.2021 | 278,19 | 279,02 | 275,83 | 278,83 | -0,22% | - |
| 05.02.2021 | 278,30 | 280,00 | 276,07 | 279,46 | 3,81% | - |
| 04.02.2021 | 283,00 | 283,48 | 269,09 | 269,20 | -0,56% | - |
| 03.02.2021 | 268,43 | 272,54 | 267,95 | 270,73 | 0,65% | - |
| 02.02.2021 | 270,39 | 272,07 | 267,55 | 268,98 | 0,23% | - |
| 01.02.2021 | 265,09 | 269,20 | 264,47 | 268,36 | 1,27% | - |
| 29.01.2021 | 266,58 | 267,48 | 259,85 | 264,99 | -0,44% | - |
| 28.01.2021 | 262,72 | 268,20 | 262,42 | 266,15 | 6,67% | - |
| 27.01.2021 | 254,25 | 254,82 | 247,59 | 249,52 | -6,60% | - |
| 26.01.2021 | 271,20 | 272,50 | 266,33 | 267,14 | -0,72% | - |
| 25.01.2021 | 272,52 | 272,72 | 265,25 | 269,09 | -2,39% | - |
| 22.01.2021 | 271,74 | 276,04 | 271,64 | 275,67 | -1,24% | - |
| 21.01.2021 | 284,82 | 285,43 | 278,72 | 279,15 | -2,79% | - |
| 20.01.2021 | 288,80 | 289,73 | 286,14 | 287,16 | -0,63% | - |
| 19.01.2021 | 289,27 | 291,19 | 288,07 | 288,97 | 1,37% | - |
| 15.01.2021 | 285,86 | 287,48 | 0,00 | 285,08 | -2,02% | - |
| 14.01.2021 | 289,41 | 293,86 | 289,33 | 290,97 | 1,46% | - |
| 13.01.2021 | 287,80 | 293,31 | 285,39 | 286,78 | -0,36% | - |
| 12.01.2021 | 289,16 | 290,36 | 286,89 | 287,82 | 1,38% | - |
| 11.01.2021 | 281,25 | 285,42 | 280,26 | 283,89 | 1,07% | - |
| 08.01.2021 | 280,89 | 280,89 | 280,89 | 280,89 | -0,19% | - |
| 07.01.2021 | 284,36 | 285,55 | 279,77 | 281,44 | 0,28% | - |
| 06.01.2021 | 283,18 | 286,52 | 279,17 | 280,66 | 3,21% | - |
| 05.01.2021 | 268,73 | 273,64 | 267,46 | 271,92 | 2,07% | - |
| 04.01.2021 | 272,54 | 272,54 | 264,16 | 266,39 | -2,23% | - |
| 31.12.2020 | 269,90 | 272,72 | 269,32 | 272,48 | 0,86% | - |
| 30.12.2020 | 270,04 | 271,09 | 268,30 | 270,16 | 1,44% | - |
| 29.12.2020 | 266,08 | 267,74 | 263,07 | 266,31 | -0,52% | - |
| 28.12.2020 | 271,27 | 271,52 | 267,66 | 267,70 | 2,37% | - |
| 24.12.2020 | 267,98 | 277,41 | 261,52 | 261,52 | -3,08% | - |
| 23.12.2020 | 268,35 | 271,11 | 264,98 | 269,82 | 0,92% | - |
| 22.12.2020 | 269,29 | 270,29 | 267,04 | 267,36 | -1,56% | - |
| 21.12.2020 | 264,98 | 273,32 | 264,54 | 271,58 | -0,22% | - |
| 18.12.2020 | 272,34 | 274,69 | 270,27 | 272,18 | -0,37% | - |
| 17.12.2020 | 273,89 | 274,16 | 271,20 | 273,20 | -0,04% | - |
| 16.12.2020 | 273,98 | 274,65 | 271,35 | 273,31 | 6,40% | - |
| 15.12.2020 | 275,90 | 280,97 | 232,07 | 256,88 | -4,89% | - |
| 14.12.2020 | 275,32 | 275,75 | 270,09 | 270,09 | -0,55% | - |
| 11.12.2020 | 273,95 | 276,47 | 244,33 | 271,58 | -1,09% | - |
| 10.12.2020 | 275,48 | 275,55 | 272,77 | 274,57 | -0,76% | - |
| 09.12.2020 | 274,85 | 276,72 | 272,38 | 276,68 | 1,92% | - |
| 08.12.2020 | 274,34 | 274,34 | 271,48 | 271,48 | 8,32% | - |
| 07.12.2020 | 273,30 | 292,60 | 250,63 | 250,63 | -9,15% | - |
| 04.12.2020 | 275,88 | 275,88 | 275,88 | 275,88 | 10,29% | - |
| 03.12.2020 | 270,86 | 272,70 | 228,01 | 250,15 | 1,63% | - |
| 02.12.2020 | 269,05 | 276,50 | 246,13 | 246,13 | -8,92% | - |
| 01.12.2020 | 270,19 | 270,26 | 270,19 | 270,23 | 1,08% | - |
| 30.11.2020 | 268,00 | 268,84 | 265,10 | 267,33 | -2,06% | - |
| 27.11.2020 | 272,96 | 273,53 | 271,17 | 272,95 | -0,42% | - |
| 25.11.2020 | 274,36 | 274,36 | 274,11 | 274,11 | -2,04% | - |
| 24.11.2020 | 276,08 | 280,27 | 275,33 | 279,82 | 3,12% | - |
| 23.11.2020 | 270,28 | 272,63 | 270,28 | 271,34 | 1,53% | - |
| 20.11.2020 | 267,92 | 268,73 | 266,42 | 267,26 | -0,56% | - |
| 19.11.2020 | 262,84 | 268,94 | 262,70 | 268,77 | 1,09% | - |
| 18.11.2020 | 265,83 | 268,14 | 265,08 | 265,86 | 1,03% | - |
| 17.11.2020 | 259,76 | 265,54 | 259,64 | 263,16 | -1,45% | - |
| 16.11.2020 | 265,45 | 269,78 | 265,17 | 267,02 | 3,12% | - |
| 13.11.2020 | 259,73 | 259,73 | 256,52 | 258,95 | 0,92% | - |
| 12.11.2020 | 260,09 | 260,67 | 255,05 | 256,60 | -1,63% | - |
| 11.11.2020 | 0,00 | 262,86 | 0,00 | 260,85 | -0,25% | - |
| 10.11.2020 | 258,61 | 262,53 | 256,43 | 261,50 | 3,21% | - |
| 09.11.2020 | 254,30 | 257,33 | 0,00 | 253,36 | 6,60% | - |
| 06.11.2020 | 238,51 | 238,61 | 236,43 | 237,68 | -0,09% | - |
| 05.11.2020 | 232,77 | 239,64 | 229,80 | 237,90 | 8,81% | - |
| 04.11.2020 | 220,52 | 224,43 | 0,00 | 218,63 | -3,63% | - |
| 03.11.2020 | 223,26 | 227,70 | 222,96 | 226,86 | 3,88% | - |
| 02.11.2020 | 215,52 | 219,10 | 0,00 | 218,38 | 5,11% | - |
| 30.10.2020 | 208,71 | 209,46 | 204,85 | 207,76 | -0,41% | - |
| 29.10.2020 | 204,59 | 210,50 | 203,75 | 208,61 | 2,68% | - |
| 28.10.2020 | 207,97 | 208,73 | 203,11 | 203,16 | -4,05% | - |
| 27.10.2020 | 211,70 | 211,77 | 211,69 | 211,74 | -3,11% | - |
| 26.10.2020 | 219,84 | 219,99 | 216,58 | 218,53 | -3,35% | - |
| 23.10.2020 | 227,10 | 227,55 | 223,80 | 226,11 | 0,31% | - |
| 22.10.2020 | 225,43 | 226,29 | 222,86 | 225,40 | 1,32% | - |
| 21.10.2020 | 224,61 | 225,37 | 221,66 | 222,47 | -0,49% | - |
| 20.10.2020 | 224,20 | 226,86 | 222,86 | 223,58 | 0,87% | - |
| 19.10.2020 | 222,96 | 225,89 | 220,71 | 221,66 | -0,55% | - |
| 16.10.2020 | 224,84 | 226,58 | 222,36 | 222,87 | 0,09% | - |
| 15.10.2020 | 215,32 | 222,66 | 214,37 | 222,66 | 3,13% | - |
| 14.10.2020 | 218,13 | 219,07 | 215,72 | 215,91 | -0,03% | - |
| 13.10.2020 | 215,66 | 217,21 | 214,41 | 215,98 | -0,94% | - |
| 12.10.2020 | 218,16 | 219,44 | 216,86 | 218,02 | 0,06% | - |
| 09.10.2020 | 221,18 | 221,18 | 215,01 | 217,88 | 0,00% | - |
| 08.10.2020 | 217,36 | 218,80 | 215,37 | 217,90 | 0,21% | - |
| 07.10.2020 | 216,21 | 218,57 | 214,05 | 217,45 | 3,48% | - |
| 06.10.2020 | 211,98 | 217,02 | 209,45 | 210,14 | -1,49% | - |
| 05.10.2020 | 0,00 | 213,43 | 0,00 | 213,33 | 2,75% | - |