266,900$
1,82%
Echtzeit-Aktienkurs Lincoln Electric Holdings
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 257,24 | 268,48 | 256,01 | 266,90 | 1,82% | 334.595,00 |
| 06.03.2026 | 268,35 | 268,35 | 261,80 | 262,12 | -4,69% | 313.969,00 |
| 05.03.2026 | 280,52 | 282,45 | 273,37 | 275,03 | -2,68% | 467.769,00 |
| 04.03.2026 | 282,59 | 282,77 | 278,36 | 282,59 | 0,82% | 243.262,00 |
| 03.03.2026 | 279,67 | 281,53 | 275,51 | 280,28 | -2,40% | 211.870,00 |
| 02.03.2026 | 282,55 | 288,96 | 276,87 | 287,18 | 0,05% | 257.993,00 |
| 27.02.2026 | 283,57 | 288,20 | 279,35 | 287,05 | 0,66% | 326.717,00 |
| 26.02.2026 | 295,33 | 295,33 | 280,00 | 285,16 | -0,77% | 296.414,00 |
| 25.02.2026 | 287,56 | 288,00 | 279,86 | 287,36 | 0,92% | 333.066,00 |
| 24.02.2026 | 283,33 | 288,00 | 280,04 | 284,73 | -0,49% | 223.098,00 |
| 20.02.2026 | 287,62 | 291,91 | 285,41 | 286,13 | -0,69% | 187.007,00 |
| 19.02.2026 | 288,44 | 290,60 | 286,79 | 288,12 | -0,24% | 243.885,00 |
| 18.02.2026 | 288,30 | 292,88 | 286,76 | 288,81 | 0,62% | 288.586,00 |
| 17.02.2026 | 293,08 | 293,52 | 286,58 | 287,03 | -2,26% | 342.227,00 |
| 13.02.2026 | 296,16 | 299,58 | 292,58 | 293,68 | -0,76% | 569.373,00 |
| 12.02.2026 | 280,65 | 310,00 | 271,00 | 295,93 | 1,85% | 1.231.232,00 |
| 11.02.2026 | 296,55 | 298,44 | 289,73 | 290,56 | -1,12% | 772.520,00 |
| 10.02.2026 | 297,41 | 298,40 | 293,24 | 293,84 | -1,10% | 494.540,00 |
| 09.02.2026 | 299,03 | 300,54 | 293,67 | 297,10 | -0,63% | 738.822,00 |
| 06.02.2026 | 289,26 | 301,14 | 289,26 | 298,98 | 5,05% | 859.734,00 |
| 05.02.2026 | 281,84 | 289,30 | 281,84 | 284,61 | -0,42% | 537.741,00 |
| 04.02.2026 | 273,55 | 288,28 | 273,55 | 285,82 | 5,38% | 903.433,00 |
| 03.02.2026 | 268,00 | 272,65 | 266,32 | 271,24 | 1,35% | 355.400,00 |
| 02.02.2026 | 262,35 | 268,93 | 260,21 | 267,62 | 0,86% | 335.183,00 |
| 30.01.2026 | 265,60 | 267,31 | 262,66 | 265,35 | -0,89% | 523.230,00 |
| 29.01.2026 | 258,52 | 268,13 | 255,85 | 267,72 | 4,22% | 502.750,00 |
| 28.01.2026 | 255,15 | 259,22 | 253,07 | 256,87 | 0,04% | 212.063,00 |
| 27.01.2026 | 256,85 | 259,91 | 255,31 | 256,77 | -0,34% | 159.343,00 |
| 26.01.2026 | 258,64 | 259,32 | 256,30 | 257,64 | -1,35% | 171.866,00 |
| 22.01.2026 | 260,14 | 264,00 | 259,52 | 261,16 | 0,76% | 292.220,00 |
| 21.01.2026 | 256,59 | 262,36 | 254,96 | 259,19 | 2,44% | 426.435,00 |
| 20.01.2026 | 256,36 | 260,92 | 252,57 | 253,02 | -4,06% | 487.009,00 |
| 16.01.2026 | 263,56 | 264,14 | 261,39 | 263,72 | 0,06% | 322.775,00 |
| 15.01.2026 | 257,92 | 264,87 | 257,92 | 263,56 | 3,03% | 310.001,00 |
| 14.01.2026 | 251,91 | 258,86 | 251,91 | 255,82 | 1,86% | 345.013,00 |
| 13.01.2026 | 251,49 | 255,00 | 251,01 | 251,14 | -0,14% | 189.539,00 |
| 12.01.2026 | 250,77 | 252,70 | 246,52 | 251,49 | -0,34% | 199.242,00 |
| 09.01.2026 | 251,23 | 253,77 | 250,37 | 252,34 | 0,53% | 305.870,00 |
| 08.01.2026 | 244,95 | 251,83 | 244,95 | 251,00 | 2,22% | 259.388,00 |
| 07.01.2026 | 251,93 | 251,93 | 243,50 | 245,55 | -2,45% | 291.120,00 |
| 06.01.2026 | 245,28 | 251,97 | 243,93 | 251,71 | 1,85% | 165.318,00 |
| 05.01.2026 | 242,76 | 251,89 | 242,76 | 247,15 | 1,39% | 268.955,00 |
| 02.01.2026 | 239,63 | 246,63 | 239,63 | 243,76 | 1,72% | 258.273,00 |
| 31.12.2025 | 243,02 | 244,48 | 238,84 | 239,64 | -1,53% | 305.689,00 |
| 30.12.2025 | 244,84 | 246,54 | 242,95 | 243,37 | -0,81% | 179.374,00 |
| 29.12.2025 | 245,92 | 247,11 | 243,89 | 245,35 | -0,45% | 147.531,00 |
| 26.12.2025 | 245,58 | 246,50 | 244,21 | 246,47 | 0,54% | 92.759,00 |
| 24.12.2025 | 246,20 | 246,37 | 244,08 | 245,15 | -0,10% | 101.899,00 |
| 23.12.2025 | 244,36 | 246,27 | 243,23 | 245,39 | 0,38% | 139.608,00 |
| 22.12.2025 | 243,09 | 246,43 | 242,89 | 244,47 | 0,49% | 168.798,00 |
| 19.12.2025 | 243,16 | 245,08 | 241,68 | 243,27 | -0,17% | 630.525,00 |
| 18.12.2025 | 242,57 | 245,12 | 240,42 | 243,68 | 0,64% | 251.545,00 |
| 17.12.2025 | 242,51 | 245,00 | 241,04 | 242,14 | -0,54% | 274.442,00 |
| 16.12.2025 | 242,82 | 245,41 | 241,09 | 243,46 | -0,36% | 379.344,00 |
| 15.12.2025 | 245,43 | 245,43 | 240,17 | 244,35 | 0,25% | 379.261,00 |
| 12.12.2025 | 251,27 | 252,00 | 242,74 | 243,75 | -2,84% | 314.241,00 |
| 11.12.2025 | 247,95 | 251,55 | 246,08 | 250,88 | 1,53% | 345.985,00 |
| 10.12.2025 | 237,95 | 247,82 | 237,95 | 247,10 | 3,69% | 332.659,00 |
| 09.12.2025 | 240,76 | 243,07 | 238,03 | 238,31 | -1,45% | 261.376,00 |
| 08.12.2025 | 244,32 | 247,42 | 240,29 | 241,81 | -1,47% | 253.768,00 |
| 05.12.2025 | 242,51 | 246,76 | 242,38 | 245,41 | 0,56% | 421.240,00 |
| 04.12.2025 | 239,94 | 244,58 | 238,64 | 244,05 | 1,28% | 312.160,00 |
| 03.12.2025 | 237,93 | 241,36 | 234,82 | 240,96 | 1,48% | 242.054,00 |
| 02.12.2025 | 238,00 | 240,62 | 234,05 | 237,44 | 0,29% | 154.576,00 |
| 01.12.2025 | 237,69 | 238,89 | 235,80 | 236,76 | -1,12% | 209.634,00 |
| 28.11.2025 | 238,25 | 241,21 | 237,93 | 239,43 | 0,25% | 126.075,00 |
| 26.11.2025 | 237,74 | 242,17 | 237,41 | 238,84 | 0,46% | 441.607,00 |
| 25.11.2025 | 233,57 | 237,87 | 231,88 | 237,74 | 2,47% | 348.279,00 |
| 24.11.2025 | 229,14 | 233,38 | 227,98 | 232,02 | 2,64% | 537.982,00 |
| 20.11.2025 | 225,16 | 227,28 | 220,28 | 226,05 | 1,81% | 1.276.142,00 |
| 19.11.2025 | 220,64 | 223,27 | 220,47 | 222,04 | 0,66% | 285.348,00 |
| 18.11.2025 | 219,35 | 221,82 | 216,22 | 220,59 | -0,12% | 274.500,00 |
| 17.11.2025 | 224,54 | 227,27 | 220,40 | 220,85 | -2,77% | 288.553,00 |
| 13.11.2025 | 234,18 | 235,70 | 226,85 | 227,14 | -3,86% | 282.584,00 |
| 12.11.2025 | 231,58 | 237,62 | 231,58 | 236,27 | 2,55% | 472.616,00 |
| 11.11.2025 | 227,71 | 231,00 | 226,08 | 230,39 | 1,32% | 455.115,00 |
| 10.11.2025 | 228,49 | 230,13 | 226,66 | 227,39 | 0,22% | 239.858,00 |
| 07.11.2025 | 226,84 | 228,12 | 224,47 | 226,89 | -0,06% | 302.889,00 |
| 06.11.2025 | 227,79 | 231,85 | 226,31 | 227,03 | -0,59% | 262.391,00 |
| 05.11.2025 | 225,05 | 230,59 | 225,05 | 228,37 | 1,50% | 404.970,00 |
| 04.11.2025 | 229,14 | 231,82 | 222,68 | 224,99 | -2,91% | 588.478,00 |
| 03.11.2025 | 231,32 | 233,20 | 227,38 | 231,73 | -1,12% | 417.337,00 |
| 31.10.2025 | 237,85 | 237,85 | 231,54 | 234,36 | -0,69% | 587.006,00 |
| 30.10.2025 | 230,00 | 238,81 | 220,03 | 235,99 | 0,63% | 628.515,00 |
| 29.10.2025 | 240,00 | 241,82 | 233,46 | 234,51 | -2,55% | 550.561,00 |
| 28.10.2025 | 241,65 | 242,67 | 238,56 | 240,64 | -0,59% | 309.664,00 |
| 27.10.2025 | 243,07 | 245,61 | 240,51 | 242,07 | 0,11% | 301.852,00 |
| 24.10.2025 | 243,23 | 243,45 | 240,00 | 241,81 | -0,17% | 315.083,00 |
| 23.10.2025 | 239,36 | 243,32 | 238,31 | 242,21 | 1,37% | 381.444,00 |
| 22.10.2025 | 242,95 | 244,47 | 238,52 | 238,93 | -1,65% | 227.836,00 |
| 21.10.2025 | 238,59 | 245,08 | 238,37 | 242,95 | 1,47% | 407.131,00 |
| 20.10.2025 | 237,19 | 239,79 | 235,98 | 239,42 | 1,87% | 318.498,00 |
| 17.10.2025 | 237,32 | 240,80 | 234,39 | 235,02 | -1,38% | 230.275,00 |
| 16.10.2025 | 240,67 | 240,87 | 236,27 | 238,31 | -0,13% | 265.225,00 |
| 15.10.2025 | 239,15 | 241,39 | 236,47 | 238,63 | 0,75% | 203.371,00 |
| 14.10.2025 | 231,17 | 238,52 | 231,17 | 236,86 | 1,69% | 146.801,00 |
| 13.10.2025 | 230,46 | 233,94 | 229,31 | 232,92 | 2,35% | 133.535,00 |
| 10.10.2025 | 235,63 | 237,50 | 227,54 | 227,57 | -3,19% | 358.168,00 |
| 09.10.2025 | 242,25 | 242,25 | 234,53 | 235,08 | -2,84% | 318.821,00 |
| 08.10.2025 | 236,73 | 242,10 | 236,25 | 241,95 | 2,34% | 351.616,00 |