548,410$
1,61%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 544,00 | 549,52 | 543,42 | 548,41 | 1,61% | 23.923,00 |
| 22.04.2024 | 537,79 | 546,65 | 534,36 | 539,72 | 0,95% | 533.126,00 |
| 19.04.2024 | 540,77 | 543,29 | 531,78 | 534,65 | -0,64% | 557.975,00 |
| 18.04.2024 | 545,00 | 547,94 | 537,38 | 538,09 | -0,46% | 389.782,00 |
| 17.04.2024 | 548,39 | 548,39 | 536,39 | 540,57 | -0,66% | 513.141,00 |
| 16.04.2024 | 545,00 | 546,91 | 536,84 | 544,14 | 0,14% | 634.731,00 |
| 15.04.2024 | 560,71 | 561,90 | 540,88 | 543,37 | -1,26% | 671.280,00 |
| 12.04.2024 | 550,08 | 554,32 | 546,37 | 550,32 | -0,98% | 462.892,00 |
| 11.04.2024 | 553,20 | 558,15 | 550,58 | 555,79 | 0,08% | 389.867,00 |
| 10.04.2024 | 553,32 | 560,64 | 547,96 | 555,37 | -1,07% | 532.306,00 |
| 09.04.2024 | 568,00 | 568,88 | 547,99 | 561,35 | -0,81% | 483.382,00 |
| 08.04.2024 | 566,73 | 568,78 | 562,96 | 565,93 | -0,13% | 443.890,00 |
| 05.04.2024 | 554,23 | 566,98 | 553,48 | 566,67 | 1,98% | 484.472,00 |
| 04.04.2024 | 565,12 | 570,15 | 551,75 | 555,65 | -0,52% | 610.222,00 |
| 03.04.2024 | 550,00 | 561,11 | 548,50 | 558,57 | 2,03% | 563.920,00 |
| 02.04.2024 | 551,49 | 551,49 | 545,14 | 547,44 | -0,65% | 596.125,00 |
| 01.04.2024 | 555,79 | 556,00 | 550,23 | 551,01 | -0,86% | 323.265,00 |
| 28.03.2024 | 556,34 | 557,31 | 553,14 | 555,79 | -0,40% | 608.035,00 |
| 27.03.2024 | 552,45 | 558,64 | 548,91 | 558,05 | 1,62% | 516.221,00 |
| 26.03.2024 | 550,80 | 554,88 | 549,01 | 549,16 | -0,25% | 425.377,00 |
| 25.03.2024 | 553,77 | 556,26 | 549,70 | 550,53 | -0,79% | 393.042,00 |
| 22.03.2024 | 558,37 | 561,00 | 553,44 | 554,89 | -1,03% | 394.331,00 |
| 21.03.2024 | 550,17 | 561,13 | 548,65 | 560,64 | 2,59% | 616.052,00 |
| 20.03.2024 | 538,76 | 547,54 | 537,73 | 546,46 | 1,41% | 402.570,00 |
| 19.03.2024 | 535,81 | 540,27 | 535,08 | 538,84 | 0,48% | 543.723,00 |
| 18.03.2024 | 538,94 | 540,26 | 535,92 | 536,26 | 0,16% | 492.856,00 |
| 15.03.2024 | 532,14 | 538,51 | 531,32 | 535,42 | -0,15% | 669.850,00 |
| 14.03.2024 | 543,91 | 544,99 | 531,44 | 536,25 | -0,61% | 612.374,00 |
| 13.03.2024 | 540,57 | 540,57 | 537,34 | 539,56 | 0,24% | 511.124,00 |
| 12.03.2024 | 536,04 | 539,10 | 531,69 | 538,28 | 0,42% | 509.035,00 |
| 11.03.2024 | 533,93 | 536,61 | 528,00 | 536,04 | -0,24% | 593.237,00 |
| 08.03.2024 | 539,88 | 543,00 | 532,67 | 537,35 | -0,39% | 522.529,00 |
| 07.03.2024 | 535,16 | 539,72 | 533,03 | 539,48 | 1,55% | 557.140,00 |
| 06.03.2024 | 531,08 | 533,48 | 528,31 | 531,23 | 0,61% | 895.309,00 |
| 05.03.2024 | 532,90 | 534,92 | 526,04 | 528,00 | -1,40% | 671.763,00 |
| 04.03.2024 | 537,74 | 543,92 | 535,14 | 535,51 | -0,43% | 389.653,00 |
| 01.03.2024 | 535,46 | 539,06 | 534,47 | 537,80 | 0,44% | 513.602,00 |
| 29.02.2024 | 531,89 | 536,50 | 527,24 | 535,45 | 0,82% | 851.417,00 |
| 28.02.2024 | 531,12 | 536,57 | 530,00 | 531,10 | -0,07% | 431.204,00 |
| 27.02.2024 | 532,90 | 533,30 | 527,05 | 531,49 | 0,13% | 381.074,00 |
| 26.02.2024 | 530,47 | 532,95 | 528,00 | 530,81 | -0,05% | 459.179,00 |
| 23.02.2024 | 532,90 | 534,10 | 526,64 | 531,07 | 0,20% | 547.876,00 |
| 22.02.2024 | 531,95 | 535,55 | 528,28 | 530,00 | 1,20% | 528.256,00 |
| 21.02.2024 | 522,19 | 524,06 | 518,40 | 523,71 | 0,80% | 469.585,00 |
| 20.02.2024 | 516,33 | 521,06 | 513,05 | 519,53 | -0,10% | 681.286,00 |
| 16.02.2024 | 524,03 | 527,43 | 520,00 | 520,06 | -0,35% | 703.279,00 |
| 15.02.2024 | 523,71 | 527,06 | 520,14 | 521,87 | -0,01% | 626.285,00 |
| 14.02.2024 | 519,76 | 525,35 | 518,27 | 521,91 | 2,01% | 684.005,00 |
| 13.02.2024 | 510,00 | 513,27 | 505,67 | 511,63 | -1,27% | 674.257,00 |
| 12.02.2024 | 519,05 | 521,37 | 516,79 | 518,20 | -0,61% | 465.620,00 |
| 09.02.2024 | 516,24 | 521,50 | 513,99 | 521,38 | 1,14% | 565.277,00 |
| 08.02.2024 | 512,82 | 515,59 | 509,02 | 515,51 | 0,25% | 477.319,00 |
| 07.02.2024 | 515,25 | 517,51 | 511,63 | 514,22 | 0,52% | 528.067,00 |
| 06.02.2024 | 509,69 | 511,58 | 505,03 | 511,55 | 0,53% | 642.464,00 |
| 05.02.2024 | 506,41 | 512,10 | 506,41 | 508,87 | -0,29% | 748.928,00 |
| 02.02.2024 | 499,59 | 514,85 | 488,45 | 510,36 | 2,04% | 1.165.224,00 |
| 01.02.2024 | 492,20 | 500,66 | 482,60 | 500,18 | 7,68% | 1.584.470,00 |
| 31.01.2024 | 473,86 | 474,43 | 463,16 | 464,50 | -2,80% | 1.680.450,00 |
| 30.01.2024 | 474,83 | 479,14 | 474,56 | 477,86 | 0,29% | 800.713,00 |
| 29.01.2024 | 470,79 | 476,59 | 469,26 | 476,50 | 1,04% | 610.793,00 |
| 26.01.2024 | 473,16 | 474,08 | 469,89 | 471,59 | -0,04% | 444.767,00 |
| 25.01.2024 | 471,65 | 473,77 | 466,31 | 471,80 | 1,49% | 690.857,00 |
| 24.01.2024 | 471,95 | 471,95 | 464,46 | 464,88 | -0,90% | 554.553,00 |
| 23.01.2024 | 475,45 | 475,45 | 467,58 | 469,10 | -0,93% | 469.163,00 |
| 22.01.2024 | 472,19 | 477,37 | 472,17 | 473,52 | 0,67% | 382.001,00 |
| 19.01.2024 | 467,40 | 471,56 | 464,79 | 470,37 | 1,00% | 650.186,00 |
| 18.01.2024 | 458,09 | 466,27 | 458,09 | 465,70 | 2,12% | 442.288,00 |
| 17.01.2024 | 455,14 | 458,74 | 453,19 | 456,05 | -1,02% | 634.693,00 |
| 16.01.2024 | 457,77 | 461,08 | 454,00 | 460,75 | 0,09% | 590.050,00 |
| 12.01.2024 | 465,00 | 465,83 | 458,39 | 460,32 | -0,50% | 327.416,00 |
| 11.01.2024 | 462,37 | 464,03 | 455,93 | 462,64 | 0,40% | 444.147,00 |
| 10.01.2024 | 458,17 | 461,10 | 456,00 | 460,78 | 0,73% | 451.955,00 |
| 09.01.2024 | 454,68 | 457,47 | 449,89 | 457,46 | -0,27% | 518.237,00 |
| 08.01.2024 | 455,09 | 458,74 | 451,67 | 458,69 | 1,13% | 485.709,00 |
| 05.01.2024 | 451,58 | 456,06 | 451,50 | 453,55 | 0,33% | 423.854,00 |
| 04.01.2024 | 451,95 | 459,36 | 451,50 | 452,06 | 0,31% | 544.082,00 |
| 03.01.2024 | 456,63 | 458,56 | 449,39 | 450,68 | -1,73% | 546.253,00 |
| 02.01.2024 | 458,48 | 461,36 | 456,92 | 458,61 | -0,45% | 635.564,00 |
| 29.12.2023 | 462,64 | 464,00 | 459,95 | 460,70 | -0,27% | 401.635,00 |
| 28.12.2023 | 447,51 | 463,58 | 440,00 | 461,96 | -0,06% | 467.685,00 |
| 27.12.2023 | 461,14 | 463,36 | 460,05 | 462,25 | 0,17% | 301.532,00 |
| 26.12.2023 | 458,41 | 462,89 | 458,33 | 461,46 | 0,71% | 262.884,00 |
| 22.12.2023 | 456,35 | 460,22 | 455,23 | 458,19 | 0,50% | 376.351,00 |
| 21.12.2023 | 453,59 | 456,71 | 451,57 | 455,90 | 1,44% | 311.508,00 |
| 20.12.2023 | 458,94 | 462,17 | 448,96 | 449,42 | -2,36% | 624.730,00 |
| 19.12.2023 | 456,50 | 462,11 | 455,41 | 460,26 | 1,49% | 546.974,00 |
| 18.12.2023 | 455,50 | 455,50 | 450,93 | 453,49 | -0,02% | 507.349,00 |
| 15.12.2023 | 453,09 | 458,37 | 451,84 | 453,60 | -0,40% | 1.331.684,00 |
| 14.12.2023 | 446,85 | 456,73 | 446,10 | 455,41 | 3,14% | 756.693,00 |
| 13.12.2023 | 442,19 | 444,72 | 435,77 | 441,54 | 0,16% | 636.565,00 |
| 12.12.2023 | 439,43 | 443,41 | 437,89 | 440,83 | 0,60% | 501.223,00 |
| 11.12.2023 | 436,80 | 439,89 | 436,40 | 438,22 | -0,09% | 819.877,00 |
| 08.12.2023 | 432,91 | 440,03 | 432,91 | 438,63 | 1,12% | 858.426,00 |
| 07.12.2023 | 435,93 | 436,59 | 431,98 | 433,77 | -0,13% | 528.073,00 |
| 06.12.2023 | 437,39 | 443,91 | 433,55 | 434,32 | -0,12% | 409.856,00 |
| 05.12.2023 | 436,99 | 438,61 | 433,86 | 434,83 | -0,76% | 492.614,00 |
| 04.12.2023 | 435,13 | 439,65 | 434,09 | 438,15 | -0,46% | 522.628,00 |
| 01.12.2023 | 433,11 | 441,09 | 433,11 | 440,16 | 1,61% | 578.698,00 |
| 30.11.2023 | 430,38 | 434,15 | 426,78 | 433,18 | 1,20% | 617.080,00 |
| 29.11.2023 | 430,82 | 433,08 | 426,65 | 428,06 | 0,36% | 476.702,00 |