481,900€
-0,54%
Echtzeit-Aktienkurs Parker-Hannifin Corp
Bid:
Ask:
Aktienkurse zur Parker-Hannifin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 485,20 | 492,70 | 475,50 | 490,05 | 1,25% | - |
| 30.05.2024 | 481,45 | 487,70 | 479,45 | 484,00 | -0,06% | 20,00 |
| 29.05.2024 | 483,90 | 492,65 | 475,40 | 484,30 | -0,10% | 89,00 |
| 28.05.2024 | 492,55 | 501,80 | 480,40 | 484,80 | -1,58% | 171,00 |
| 27.05.2024 | 488,40 | 512,10 | 486,60 | 492,60 | 0,80% | 262,00 |
| 24.05.2024 | 487,65 | 494,30 | 479,30 | 488,70 | 0,35% | 20,00 |
| 23.05.2024 | 504,90 | 507,60 | 486,40 | 487,00 | -3,45% | - |
| 22.05.2024 | 503,80 | 510,40 | 499,70 | 504,40 | 0,14% | - |
| 21.05.2024 | 503,70 | 509,60 | 493,65 | 503,70 | -0,18% | - |
| 20.05.2024 | 501,90 | 512,60 | 499,70 | 504,60 | 0,64% | 15,00 |
| 17.05.2024 | 495,10 | 505,60 | 493,00 | 501,40 | 1,03% | 22,00 |
| 16.05.2024 | 509,20 | 519,40 | 494,05 | 496,30 | -2,34% | 161,00 |
| 15.05.2024 | 507,80 | 519,20 | 502,60 | 508,20 | 0,12% | - |
| 14.05.2024 | 511,50 | 524,20 | 502,80 | 507,60 | -0,63% | 26,00 |
| 13.05.2024 | 521,60 | 527,40 | 508,00 | 510,80 | -2,00% | - |
| 10.05.2024 | 525,20 | 533,60 | 515,60 | 521,20 | 0,15% | - |
| 09.05.2024 | 514,50 | 711,30 | 500,40 | 520,40 | 0,79% | 3,00 |
| 08.05.2024 | 512,40 | 518,60 | 510,60 | 516,30 | 0,92% | 39,00 |
| 07.05.2024 | 511,70 | 517,80 | 499,15 | 511,60 | 0,02% | 9,00 |
| 06.05.2024 | 499,35 | 523,00 | 495,15 | 511,50 | 2,69% | 17,00 |
| 03.05.2024 | 497,40 | 511,90 | 485,30 | 498,10 | 0,73% | 240,00 |
| 02.05.2024 | 508,40 | 562,65 | 482,25 | 494,50 | -3,10% | 70,00 |
| 30.04.2024 | 517,70 | 523,40 | 509,80 | 510,30 | -1,33% | - |
| 29.04.2024 | 517,80 | 525,00 | 512,40 | 517,20 | 1,33% | - |
| 26.04.2024 | 513,20 | 521,80 | 507,40 | 510,40 | -0,33% | - |
| 25.04.2024 | 509,00 | 514,30 | 499,65 | 512,10 | 0,27% | 84,00 |
| 24.04.2024 | 515,10 | 520,60 | 504,10 | 510,70 | -0,66% | 2,00 |
| 23.04.2024 | 506,70 | 516,60 | 498,80 | 514,10 | 1,38% | - |
| 22.04.2024 | 502,70 | 512,60 | 476,50 | 507,10 | 1,04% | - |
| 19.04.2024 | 506,10 | 513,60 | 494,30 | 501,90 | -0,73% | - |
| 18.04.2024 | 507,40 | 516,20 | 499,70 | 505,60 | -0,22% | 28,00 |
| 17.04.2024 | 512,80 | 524,40 | 503,80 | 506,70 | -1,13% | - |
| 16.04.2024 | 511,50 | 522,20 | 500,20 | 512,50 | 0,22% | 16,00 |
| 15.04.2024 | 517,80 | 526,70 | 505,20 | 511,40 | -1,14% | 120,00 |
| 12.04.2024 | 519,40 | 526,80 | 511,40 | 517,30 | 0,06% | 100,00 |
| 11.04.2024 | 516,80 | 528,00 | 505,75 | 517,00 | 0,08% | - |
| 10.04.2024 | 517,40 | 522,00 | 509,10 | 516,60 | -0,14% | - |
| 09.04.2024 | 521,10 | 524,20 | 504,70 | 517,30 | -0,84% | - |
| 08.04.2024 | 522,60 | 533,20 | 519,00 | 521,70 | -0,23% | 231,00 |
| 05.04.2024 | 513,80 | 523,40 | 503,80 | 522,90 | 1,99% | 53,00 |
| 04.04.2024 | 516,40 | 524,70 | 509,20 | 512,70 | -0,60% | 15,00 |
| 03.04.2024 | 507,10 | 517,90 | 500,40 | 515,80 | 1,44% | 47,00 |
| 02.04.2024 | 517,50 | 523,80 | 506,50 | 508,50 | -1,26% | 20,00 |
| 28.03.2024 | 515,30 | 602,10 | 497,60 | 515,00 | -6,11% | - |
| 27.03.2024 | 508,60 | 548,50 | 506,60 | 548,50 | 6,48% | - |
| 26.03.2024 | 507,90 | 596,00 | 496,65 | 515,10 | 3,30% | 10,00 |
| 25.03.2024 | 512,70 | 520,60 | 496,95 | 498,65 | -0,69% | - |
| 22.03.2024 | 517,00 | 526,00 | 495,40 | 502,10 | 0,49% | - |
| 21.03.2024 | 501,00 | 516,60 | 496,10 | 499,65 | -3,89% | 9,00 |
| 20.03.2024 | 495,95 | 519,95 | 485,00 | 519,90 | 1,41% | 6,00 |
| 19.03.2024 | 493,55 | 522,95 | 487,05 | 512,65 | 5,58% | 30,00 |
| 18.03.2024 | 496,00 | 500,60 | 485,45 | 485,55 | -1,78% | 3,00 |
| 15.03.2024 | 492,45 | 499,40 | 488,10 | 494,35 | -0,04% | - |
| 14.03.2024 | 493,95 | 504,80 | 488,40 | 494,55 | -0,67% | - |
| 13.03.2024 | 492,45 | 498,50 | 486,00 | 497,90 | 1,07% | - |
| 12.03.2024 | 490,80 | 500,20 | 479,10 | 492,65 | 0,00% | 8,00 |
| 11.03.2024 | 491,30 | 493,05 | 483,55 | 492,65 | 0,28% | - |
| 08.03.2024 | 492,75 | 503,60 | 485,50 | 491,25 | -0,26% | - |
| 07.03.2024 | 486,75 | 499,30 | 472,30 | 492,55 | 1,11% | 90,00 |
| 06.03.2024 | 486,65 | 497,50 | 481,20 | 487,15 | 0,19% | 150,00 |
| 05.03.2024 | 492,30 | 504,40 | 484,15 | 486,25 | -1,40% | 300,00 |
| 04.03.2024 | 496,15 | 502,00 | 487,50 | 493,15 | -0,61% | 58,00 |
| 01.03.2024 | 496,15 | 510,80 | 491,00 | 496,20 | 0,19% | - |
| 29.02.2024 | 489,75 | 500,20 | 477,70 | 495,25 | 1,07% | - |
| 28.02.2024 | 490,50 | 496,90 | 484,60 | 490,00 | -0,04% | 9,00 |
| 27.02.2024 | 488,90 | 493,10 | 477,40 | 490,20 | 0,21% | 30,00 |
| 26.02.2024 | 490,55 | 499,00 | 481,50 | 489,15 | -0,30% | - |
| 23.02.2024 | 490,10 | 493,15 | 484,10 | 490,60 | 0,15% | - |
| 22.02.2024 | 484,45 | 496,95 | 467,70 | 489,85 | 1,15% | 1,00 |
| 21.02.2024 | 480,15 | 485,90 | 457,00 | 484,30 | 0,76% | - |
| 20.02.2024 | 487,45 | 500,60 | 470,70 | 480,65 | -1,46% | - |
| 19.02.2024 | 483,45 | 495,20 | 475,90 | 487,75 | 1,09% | 56,00 |
| 16.02.2024 | 484,25 | 500,60 | 476,40 | 482,50 | -0,43% | - |
| 15.02.2024 | 487,20 | 497,80 | 481,50 | 484,60 | -0,40% | - |
| 14.02.2024 | 477,30 | 489,40 | 477,00 | 486,55 | 1,79% | 59,00 |
| 13.02.2024 | 480,85 | 487,60 | 471,60 | 478,00 | -0,68% | 20,00 |
| 12.02.2024 | 482,95 | 498,10 | 479,40 | 481,25 | -0,44% | - |
| 09.02.2024 | 478,05 | 488,60 | 467,10 | 483,40 | 1,09% | - |
| 08.02.2024 | 475,70 | 481,75 | 472,40 | 478,20 | 0,19% | 174,00 |
| 07.02.2024 | 475,65 | 482,80 | 467,10 | 477,30 | 0,40% | - |
| 06.02.2024 | 473,55 | 483,30 | 467,60 | 475,40 | 0,34% | 7,00 |
| 05.02.2024 | 475,75 | 484,20 | 457,00 | 473,80 | 0,19% | - |
| 02.02.2024 | 460,10 | 476,65 | 449,90 | 472,90 | 2,74% | - |
| 01.02.2024 | 430,45 | 480,10 | 430,20 | 460,30 | 7,13% | 44,00 |
| 31.01.2024 | 441,75 | 442,90 | 428,80 | 429,65 | -2,50% | - |
| 30.01.2024 | 439,85 | 446,80 | 431,90 | 440,65 | 0,16% | - |
| 29.01.2024 | 434,35 | 444,00 | 429,20 | 439,95 | 0,72% | - |
| 26.01.2024 | 434,10 | 447,50 | 428,20 | 436,80 | 0,36% | 42,00 |
| 25.01.2024 | 427,35 | 436,70 | 422,20 | 435,25 | 1,88% | 55,00 |
| 24.01.2024 | 432,25 | 434,70 | 426,25 | 427,20 | -1,19% | 300,00 |
| 23.01.2024 | 433,80 | 438,60 | 427,90 | 432,35 | -0,61% | - |
| 22.01.2024 | 435,30 | 444,90 | 427,60 | 435,00 | 0,79% | - |
| 19.01.2024 | 427,75 | 432,90 | 426,65 | 431,60 | 0,72% | - |
| 18.01.2024 | 418,75 | 428,95 | 418,60 | 428,50 | 2,22% | - |
| 17.01.2024 | 422,50 | 429,80 | 416,85 | 419,20 | -1,10% | 60,00 |
| 16.01.2024 | 422,40 | 428,20 | 417,35 | 423,85 | 0,36% | - |
| 15.01.2024 | 420,05 | 425,80 | 418,50 | 422,35 | 0,46% | 14,00 |
| 12.01.2024 | 421,45 | 424,95 | 400,80 | 420,40 | -0,33% | - |
| 11.01.2024 | 419,25 | 423,20 | 416,45 | 421,80 | 0,37% | - |
| 10.01.2024 | 418,15 | 422,60 | 415,90 | 420,25 | 0,42% | - |