Börse:
263,049$
0,18%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
262,557$
Ask:
263,542$
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 260,61 | 265,17 | 258,48 | 262,57 | 0,19% | 712.041,00 |
| 24.05.2022 | 259,95 | 262,88 | 254,06 | 262,07 | 0,17% | 481.588,00 |
| 23.05.2022 | 262,73 | 263,73 | 259,17 | 261,63 | 1,11% | 592.060,00 |
| 20.05.2022 | 265,25 | 265,45 | 253,33 | 258,77 | -1,49% | 660.017,00 |
| 19.05.2022 | 260,33 | 267,22 | 258,55 | 262,69 | -0,25% | 559.413,00 |
| 18.05.2022 | 269,23 | 270,94 | 262,49 | 263,35 | -3,34% | 535.806,00 |
| 17.05.2022 | 272,04 | 274,27 | 266,89 | 272,45 | 2,66% | 638.193,00 |
| 16.05.2022 | 263,29 | 268,73 | 258,83 | 265,40 | 0,02% | 719.422,00 |
| 13.05.2022 | 264,40 | 267,39 | 262,00 | 265,35 | 1,89% | 811.197,00 |
| 12.05.2022 | 261,76 | 264,38 | 253,85 | 260,44 | -1,68% | 1.116.904,00 |
| 11.05.2022 | 265,33 | 273,22 | 263,01 | 264,89 | -0,32% | 558.126,00 |
| 10.05.2022 | 273,72 | 274,66 | 261,86 | 265,74 | -2,01% | 807.242,00 |
| 09.05.2022 | 266,80 | 276,01 | 265,65 | 271,19 | -0,13% | 1.003.817,00 |
| 06.05.2022 | 272,63 | 275,64 | 260,23 | 271,54 | -1,67% | 798.055,00 |
| 05.05.2022 | 270,36 | 283,00 | 270,00 | 276,16 | -4,96% | 1.563.791,00 |
| 04.05.2022 | 277,23 | 291,24 | 275,08 | 290,58 | 5,12% | 1.235.286,00 |
| 03.05.2022 | 272,53 | 278,84 | 270,76 | 276,43 | 1,23% | 843.500,00 |
| 02.05.2022 | 270,23 | 277,67 | 265,42 | 273,06 | 0,83% | 873.504,00 |
| 29.04.2022 | 275,40 | 280,81 | 269,64 | 270,82 | -2,00% | 776.777,00 |
| 28.04.2022 | 273,16 | 277,49 | 268,33 | 276,36 | 1,72% | 625.368,00 |
| 27.04.2022 | 272,25 | 275,77 | 269,94 | 271,70 | 0,12% | 661.680,00 |
| 26.04.2022 | 275,12 | 279,42 | 271,17 | 271,38 | -2,47% | 512.946,00 |
| 25.04.2022 | 274,58 | 278,41 | 268,23 | 278,26 | 0,43% | 704.609,00 |
| 22.04.2022 | 284,16 | 286,38 | 276,36 | 277,07 | -3,45% | 617.670,00 |
| 21.04.2022 | 292,54 | 294,99 | 284,69 | 286,97 | -0,85% | 619.045,00 |
| 20.04.2022 | 285,08 | 291,22 | 285,08 | 289,44 | 2,29% | 623.116,00 |
| 19.04.2022 | 272,86 | 283,29 | 272,69 | 282,95 | 4,29% | 549.018,00 |
| 18.04.2022 | 272,68 | 275,20 | 269,53 | 271,32 | -0,93% | 468.742,00 |
| 14.04.2022 | 275,82 | 277,31 | 272,66 | 273,87 | 0,12% | 509.259,00 |
| 13.04.2022 | 269,59 | 276,00 | 269,28 | 273,55 | 1,22% | 490.937,00 |
| 12.04.2022 | 272,75 | 277,10 | 269,09 | 270,26 | -0,06% | 428.719,00 |
| 11.04.2022 | 273,90 | 277,94 | 269,87 | 270,42 | -1,33% | 609.425,00 |
| 08.04.2022 | 276,28 | 279,10 | 273,46 | 274,06 | -0,93% | 587.800,00 |
| 07.04.2022 | 272,81 | 278,27 | 268,87 | 276,63 | 1,17% | 1.160.259,00 |
| 06.04.2022 | 270,23 | 274,04 | 266,94 | 273,43 | -0,36% | 1.896.420,00 |
| 05.04.2022 | 281,36 | 283,66 | 273,81 | 274,43 | -3,42% | 791.045,00 |
| 04.04.2022 | 281,50 | 285,05 | 278,06 | 284,14 | 0,69% | 539.135,00 |
| 01.04.2022 | 286,92 | 299,57 | 279,96 | 282,20 | -0,55% | 836.919,00 |
| 31.03.2022 | 289,37 | 293,44 | 283,74 | 283,76 | -2,71% | 777.596,00 |
| 30.03.2022 | 297,00 | 298,93 | 291,53 | 291,65 | -2,06% | 566.772,00 |
| 29.03.2022 | 290,96 | 297,93 | 290,19 | 297,78 | 3,87% | 645.202,00 |
| 28.03.2022 | 289,44 | 290,09 | 285,00 | 286,68 | -1,29% | 676.639,00 |
| 25.03.2022 | 289,14 | 292,07 | 287,78 | 290,43 | 0,45% | 342.823,00 |
| 24.03.2022 | 288,11 | 289,35 | 286,08 | 289,14 | 0,84% | 380.669,00 |
| 23.03.2022 | 288,53 | 289,67 | 286,11 | 286,74 | -1,20% | 579.658,00 |
| 22.03.2022 | 290,04 | 293,14 | 288,63 | 290,22 | 0,59% | 511.008,00 |
| 21.03.2022 | 288,72 | 291,48 | 286,82 | 288,53 | -0,64% | 699.099,00 |
| 18.03.2022 | 286,82 | 290,70 | 282,98 | 290,39 | 0,53% | 982.840,00 |
| 17.03.2022 | 280,16 | 288,86 | 280,16 | 288,86 | 1,03% | 463.088,00 |
| 16.03.2022 | 282,31 | 290,35 | 279,17 | 285,91 | 2,43% | 653.767,00 |
| 15.03.2022 | 278,20 | 280,85 | 275,78 | 279,14 | 1,89% | 684.536,00 |
| 14.03.2022 | 274,62 | 277,83 | 271,02 | 273,97 | 1,10% | 868.556,00 |
| 11.03.2022 | 277,20 | 279,25 | 270,31 | 270,98 | -1,69% | 1.002.629,00 |
| 10.03.2022 | 272,40 | 276,54 | 270,19 | 275,63 | -0,88% | 979.731,00 |
| 09.03.2022 | 278,70 | 286,20 | 277,88 | 278,08 | 2,38% | 844.160,00 |
| 08.03.2022 | 274,73 | 283,66 | 268,51 | 271,62 | -0,11% | 1.162.227,00 |
| 07.03.2022 | 283,00 | 284,96 | 271,87 | 271,92 | -4,20% | 1.243.416,00 |
| 04.03.2022 | 289,81 | 290,72 | 282,59 | 283,85 | -3,77% | 1.027.073,00 |
| 03.03.2022 | 299,84 | 300,22 | 292,45 | 294,97 | -0,79% | 584.213,00 |
| 02.03.2022 | 291,16 | 298,88 | 290,61 | 297,31 | 3,37% | 756.508,00 |
| 01.03.2022 | 296,11 | 297,48 | 284,96 | 287,62 | -2,96% | 944.494,00 |
| 28.02.2022 | 293,28 | 298,33 | 291,50 | 296,39 | -0,54% | 755.669,00 |
| 25.02.2022 | 289,65 | 298,84 | 288,73 | 297,99 | 3,04% | 555.329,00 |
| 24.02.2022 | 283,43 | 290,01 | 280,35 | 289,19 | -0,25% | 1.310.675,00 |
| 23.02.2022 | 297,73 | 297,73 | 289,48 | 289,92 | -1,83% | 643.260,00 |
| 22.02.2022 | 299,94 | 302,21 | 293,78 | 295,31 | -1,57% | 624.294,00 |
| 18.02.2022 | 301,54 | 305,94 | 299,01 | 300,03 | -0,99% | 554.968,00 |
| 17.02.2022 | 307,52 | 308,97 | 301,91 | 303,02 | -2,32% | 407.149,00 |
| 16.02.2022 | 304,96 | 311,10 | 304,08 | 310,23 | 1,27% | 664.473,00 |
| 15.02.2022 | 304,76 | 309,00 | 304,39 | 306,34 | 1,73% | 741.516,00 |
| 14.02.2022 | 300,88 | 302,99 | 297,04 | 301,14 | 0,20% | 764.819,00 |
| 11.02.2022 | 304,05 | 306,73 | 297,98 | 300,53 | -1,28% | 733.263,00 |
| 10.02.2022 | 308,43 | 313,78 | 302,12 | 304,42 | -3,13% | 799.267,00 |
| 09.02.2022 | 307,22 | 315,02 | 306,20 | 314,25 | 3,12% | 708.535,00 |
| 08.02.2022 | 304,15 | 304,98 | 299,61 | 304,73 | 0,32% | 1.026.619,00 |
| 07.02.2022 | 303,00 | 310,00 | 302,29 | 303,77 | 0,26% | 1.107.703,00 |
| 04.02.2022 | 310,00 | 311,55 | 297,93 | 302,97 | -2,76% | 1.173.031,00 |
| 03.02.2022 | 337,09 | 340,00 | 309,55 | 311,56 | -2,55% | 1.607.000,00 |
| 02.02.2022 | 315,50 | 321,00 | 314,29 | 319,71 | 0,79% | 950.740,00 |
| 01.02.2022 | 309,78 | 318,11 | 308,18 | 317,21 | 2,32% | 1.104.189,00 |
| 31.01.2022 | 306,24 | 311,50 | 303,14 | 310,01 | 0,47% | 729.376,00 |
| 28.01.2022 | 306,26 | 308,70 | 297,71 | 308,56 | -0,04% | 815.655,00 |
| 27.01.2022 | 318,45 | 322,39 | 304,25 | 308,68 | -1,66% | 915.660,00 |
| 26.01.2022 | 315,57 | 322,29 | 308,86 | 313,89 | 0,67% | 861.124,00 |
| 25.01.2022 | 307,40 | 315,64 | 302,01 | 311,80 | -0,75% | 812.138,00 |
| 24.01.2022 | 306,80 | 315,40 | 298,41 | 314,17 | 0,22% | 1.018.550,00 |
| 21.01.2022 | 315,14 | 317,65 | 308,81 | 313,48 | -0,24% | 846.279,00 |
| 20.01.2022 | 323,07 | 326,45 | 313,21 | 314,23 | -2,74% | 906.192,00 |
| 19.01.2022 | 328,07 | 330,20 | 322,61 | 323,09 | -1,46% | 907.727,00 |
| 18.01.2022 | 323,62 | 327,92 | 321,72 | 327,89 | 0,29% | 816.698,00 |
| 14.01.2022 | 324,24 | 327,00 | 320,27 | 326,93 | -0,26% | 775.883,00 |
| 13.01.2022 | 325,18 | 330,50 | 324,47 | 327,79 | 0,82% | 499.517,00 |
| 12.01.2022 | 324,59 | 327,25 | 322,89 | 325,11 | 1,16% | 529.094,00 |
| 11.01.2022 | 317,81 | 322,05 | 311,99 | 321,37 | 1,23% | 543.743,00 |
| 10.01.2022 | 320,73 | 321,87 | 315,28 | 317,45 | -1,94% | 576.842,00 |
| 07.01.2022 | 324,52 | 328,23 | 322,81 | 323,74 | -0,12% | 621.752,00 |
| 06.01.2022 | 320,50 | 325,82 | 318,17 | 324,13 | 1,81% | 594.435,00 |
| 05.01.2022 | 325,48 | 326,72 | 318,00 | 318,37 | -1,75% | 1.015.215,00 |
| 04.01.2022 | 319,84 | 326,99 | 316,47 | 324,04 | 2,54% | 712.451,00 |
| 03.01.2022 | 318,41 | 322,02 | 314,13 | 316,00 | -0,67% | 880.447,00 |