Börse:
287,175€
0,34%
Echtzeit-Aktienkurs Parker-Hannifin Corp.
Bid:
286,650€
Ask:
287,700€
Aktienkurse zur Parker-Hannifin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 287,00 | 287,25 | 287,00 | 287,15 | 0,33% | - |
| 08.08.2022 | 287,70 | 289,70 | 286,20 | 286,20 | -0,30% | 12,00 |
| 05.08.2022 | 287,70 | 288,90 | 285,45 | 287,05 | -0,61% | 67,00 |
| 04.08.2022 | 285,55 | 290,25 | 284,80 | 288,80 | 1,07% | 248,00 |
| 03.08.2022 | 283,00 | 285,75 | 280,85 | 285,75 | 1,20% | 119,00 |
| 02.08.2022 | 280,40 | 284,45 | 277,60 | 282,35 | 0,64% | 172,00 |
| 01.08.2022 | 282,40 | 284,35 | 279,00 | 280,55 | 0,39% | 150,00 |
| 29.07.2022 | 277,45 | 280,10 | 277,45 | 279,45 | 0,85% | 88,00 |
| 28.07.2022 | 272,50 | 278,05 | 271,55 | 277,10 | 3,07% | 198,00 |
| 27.07.2022 | 268,85 | 268,85 | 268,85 | 268,85 | 0,39% | 25,00 |
| 26.07.2022 | 262,95 | 269,40 | 262,95 | 267,80 | 1,77% | 372,00 |
| 25.07.2022 | 263,90 | 263,95 | 262,15 | 263,15 | 0,73% | 149,00 |
| 22.07.2022 | 264,30 | 264,55 | 261,25 | 261,25 | 0,11% | 245,00 |
| 21.07.2022 | 260,50 | 262,05 | 259,15 | 260,95 | 0,35% | 551,00 |
| 20.07.2022 | 255,55 | 260,05 | 253,65 | 260,05 | 3,38% | 133,00 |
| 19.07.2022 | 244,55 | 252,60 | 244,35 | 251,55 | 1,64% | 99,00 |
| 18.07.2022 | 247,50 | 251,15 | 247,20 | 247,50 | 0,51% | 146,00 |
| 15.07.2022 | 245,95 | 248,65 | 245,95 | 246,25 | 0,88% | 74,00 |
| 14.07.2022 | 242,55 | 245,55 | 240,95 | 244,10 | 0,27% | 329,00 |
| 13.07.2022 | 244,90 | 244,95 | 242,40 | 243,45 | -1,00% | 17,00 |
| 12.07.2022 | 245,20 | 245,90 | 245,20 | 245,90 | -0,41% | 18,00 |
| 11.07.2022 | 241,65 | 247,20 | 241,65 | 246,90 | 0,71% | 242,00 |
| 08.07.2022 | 245,20 | 247,40 | 242,95 | 245,15 | -0,63% | 43,00 |
| 07.07.2022 | 240,00 | 246,70 | 240,00 | 246,70 | 2,37% | 51,00 |
| 06.07.2022 | 240,30 | 241,15 | 236,80 | 241,00 | 0,86% | 130,00 |
| 05.07.2022 | 239,00 | 239,00 | 236,45 | 238,95 | 0,53% | 43,00 |
| 04.07.2022 | 237,15 | 237,80 | 237,15 | 237,70 | -0,38% | 32,00 |
| 01.07.2022 | 233,50 | 239,80 | 233,40 | 238,60 | 1,97% | 85,00 |
| 30.06.2022 | 233,65 | 235,75 | 231,85 | 234,00 | -0,91% | 47,00 |
| 29.06.2022 | 238,10 | 238,10 | 235,30 | 236,15 | -1,75% | 54,00 |
| 28.06.2022 | 239,40 | 243,30 | 239,35 | 240,35 | 0,82% | 89,00 |
| 27.06.2022 | 241,25 | 241,25 | 238,40 | 238,40 | 0,40% | 128,00 |
| 24.06.2022 | 229,20 | 237,45 | 229,20 | 237,45 | 5,46% | 92,00 |
| 23.06.2022 | 229,40 | 233,15 | 225,15 | 225,15 | -0,71% | 83,00 |
| 22.06.2022 | 226,75 | 227,60 | 225,30 | 226,75 | -1,31% | 151,00 |
| 21.06.2022 | 227,00 | 229,75 | 227,00 | 229,75 | 1,50% | 65,00 |
| 20.06.2022 | 221,00 | 226,35 | 221,00 | 226,35 | -0,26% | 240,00 |
| 17.06.2022 | 230,90 | 231,75 | 222,50 | 226,95 | -0,18% | 463,00 |
| 16.06.2022 | 244,95 | 244,95 | 227,10 | 227,35 | -7,62% | 310,00 |
| 15.06.2022 | 243,70 | 246,10 | 243,70 | 246,10 | 1,69% | 93,00 |
| 14.06.2022 | 245,20 | 245,45 | 242,00 | 242,00 | -0,14% | 32,00 |
| 13.06.2022 | 248,40 | 248,40 | 242,35 | 242,35 | -4,13% | 141,00 |
| 10.06.2022 | 259,95 | 260,75 | 252,80 | 252,80 | -4,44% | 282,00 |
| 09.06.2022 | 262,95 | 264,90 | 262,05 | 264,55 | -0,13% | 90,00 |
| 08.06.2022 | 266,50 | 266,50 | 264,75 | 264,90 | 1,11% | 66,00 |
| 07.06.2022 | 258,75 | 262,00 | 258,70 | 262,00 | 1,00% | 57,00 |
| 06.06.2022 | 258,90 | 260,85 | 258,90 | 259,40 | 0,91% | 110,00 |
| 03.06.2022 | 260,75 | 260,75 | 257,05 | 257,05 | -0,23% | 25,00 |
| 02.06.2022 | 256,35 | 257,65 | 255,10 | 257,65 | -0,17% | 283,00 |
| 01.06.2022 | 255,50 | 258,10 | 253,60 | 258,10 | 1,69% | 112,00 |
| 31.05.2022 | 256,45 | 258,40 | 252,40 | 253,80 | -1,78% | 496,00 |
| 30.05.2022 | 257,50 | 259,80 | 256,05 | 258,40 | 2,99% | 215,00 |
| 27.05.2022 | 247,10 | 250,90 | 247,10 | 250,90 | 0,08% | 13,00 |
| 26.05.2022 | 247,05 | 250,95 | 247,05 | 250,70 | 1,87% | 142,00 |
| 25.05.2022 | 245,35 | 246,55 | 243,85 | 246,10 | 2,78% | 118,00 |
| 24.05.2022 | 240,25 | 240,25 | 237,25 | 239,45 | -2,29% | 52,00 |
| 23.05.2022 | 245,00 | 246,50 | 242,40 | 245,05 | 1,30% | 63,00 |
| 20.05.2022 | 250,85 | 250,85 | 241,90 | 241,90 | -2,95% | 361,00 |
| 19.05.2022 | 249,25 | 249,25 | 249,25 | 249,25 | -1,73% | 30,00 |
| 18.05.2022 | 258,55 | 260,85 | 253,65 | 253,65 | -1,46% | 199,00 |
| 17.05.2022 | 257,40 | 257,40 | 257,40 | 257,40 | 2,61% | 7,00 |
| 16.05.2022 | 254,25 | 254,25 | 249,40 | 250,85 | -0,93% | 63,00 |
| 13.05.2022 | 252,70 | 254,60 | 251,15 | 253,20 | 2,43% | 80,00 |
| 12.05.2022 | 251,95 | 252,55 | 246,40 | 247,20 | -2,68% | 34,00 |
| 11.05.2022 | 251,65 | 254,00 | 249,70 | 254,00 | 0,53% | 32,00 |
| 10.05.2022 | 259,00 | 259,00 | 250,00 | 252,65 | -1,46% | 34,00 |
| 09.05.2022 | 257,10 | 257,20 | 255,70 | 256,40 | 0,55% | 88,00 |
| 06.05.2022 | 260,40 | 260,40 | 249,60 | 255,00 | -3,34% | 91,00 |
| 05.05.2022 | 272,30 | 284,00 | 262,60 | 263,80 | -0,04% | 672,00 |
| 04.05.2022 | 263,90 | 263,90 | 263,90 | 263,90 | 0,96% | 8,00 |
| 03.05.2022 | 260,65 | 261,40 | 258,80 | 261,40 | 1,38% | 22,00 |
| 02.05.2022 | 259,80 | 263,45 | 257,75 | 257,85 | -0,83% | 96,00 |
| 29.04.2022 | 263,80 | 263,80 | 260,00 | 260,00 | -1,61% | 125,00 |
| 28.04.2022 | 261,40 | 264,25 | 257,00 | 264,25 | 2,98% | 118,00 |
| 26.04.2022 | 258,35 | 258,90 | 256,60 | 256,60 | 0,79% | 96,00 |
| 25.04.2022 | 256,30 | 258,15 | 251,35 | 254,60 | -1,28% | 274,00 |
| 22.04.2022 | 264,95 | 264,95 | 257,90 | 257,90 | -4,36% | 40,00 |
| 21.04.2022 | 267,00 | 271,10 | 267,00 | 269,65 | 0,88% | 95,00 |
| 20.04.2022 | 261,15 | 267,30 | 261,15 | 267,30 | 3,05% | 73,00 |
| 19.04.2022 | 253,45 | 259,40 | 250,65 | 259,40 | 1,99% | 286,00 |
| 14.04.2022 | 251,25 | 254,35 | 251,10 | 254,35 | 0,34% | 35,00 |
| 13.04.2022 | 253,00 | 253,50 | 253,00 | 253,50 | 1,40% | 25,00 |
| 12.04.2022 | 248,00 | 254,30 | 248,00 | 250,00 | -0,08% | 106,00 |
| 11.04.2022 | 251,25 | 252,05 | 247,90 | 250,20 | -1,40% | 220,00 |
| 08.04.2022 | 255,80 | 256,05 | 253,75 | 253,75 | 2,01% | 141,00 |
| 07.04.2022 | 251,15 | 251,15 | 246,95 | 248,75 | -0,78% | 371,00 |
| 06.04.2022 | 253,00 | 253,00 | 245,30 | 250,70 | -0,65% | 539,00 |
| 05.04.2022 | 259,55 | 260,25 | 252,35 | 252,35 | -2,98% | 146,00 |
| 04.04.2022 | 257,40 | 260,20 | 255,00 | 260,10 | 2,00% | 356,00 |
| 01.04.2022 | 258,20 | 264,00 | 255,00 | 255,00 | -1,54% | 268,00 |
| 31.03.2022 | 263,00 | 263,00 | 259,00 | 259,00 | -1,97% | 173,00 |
| 30.03.2022 | 268,00 | 274,00 | 264,20 | 264,20 | -0,71% | 254,00 |
| 29.03.2022 | 260,70 | 266,10 | 260,70 | 266,10 | 2,35% | 25,00 |
| 28.03.2022 | 265,90 | 266,00 | 260,00 | 260,00 | -1,55% | 60,00 |
| 25.03.2022 | 262,80 | 264,10 | 261,90 | 264,10 | 0,61% | 177,00 |
| 24.03.2022 | 262,90 | 262,90 | 262,50 | 262,50 | 0,61% | 40,00 |
| 23.03.2022 | 261,60 | 263,20 | 260,90 | 260,90 | -1,02% | 48,00 |
| 22.03.2022 | 263,00 | 263,60 | 263,00 | 263,60 | 0,84% | 33,00 |
| 21.03.2022 | 261,60 | 263,80 | 261,40 | 261,40 | 0,42% | 105,00 |
| 18.03.2022 | 261,20 | 262,60 | 257,00 | 260,30 | 0,77% | 732,00 |