252,340$
0,53%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 237,14 | 238,63 | 232,80 | 236,42 | 0,02% | 234.376,00 |
| 06.10.2025 | 235,85 | 238,42 | 234,97 | 236,38 | 2,04% | 288.079,00 |
| 02.10.2025 | 231,53 | 233,35 | 229,99 | 231,66 | -0,13% | 267.269,00 |
| 01.10.2025 | 233,94 | 235,38 | 231,42 | 231,97 | -1,66% | 421.255,00 |
| 30.09.2025 | 232,74 | 236,60 | 232,74 | 235,89 | 0,61% | 167.423,00 |
| 29.09.2025 | 237,84 | 237,86 | 233,80 | 234,47 | -0,95% | 288.247,00 |
| 26.09.2025 | 237,12 | 239,42 | 235,38 | 236,72 | 0,17% | 219.147,00 |
| 25.09.2025 | 232,18 | 237,02 | 231,14 | 236,31 | 1,13% | 339.489,00 |
| 24.09.2025 | 236,17 | 237,32 | 233,13 | 233,66 | -1,11% | 328.989,00 |
| 23.09.2025 | 239,43 | 241,30 | 235,90 | 236,29 | -0,98% | 177.836,00 |
| 22.09.2025 | 238,40 | 239,34 | 235,38 | 238,62 | 0,10% | 410.000,00 |
| 19.09.2025 | 240,47 | 241,03 | 234,77 | 238,39 | -0,57% | 904.042,00 |
| 18.09.2025 | 236,26 | 240,81 | 234,81 | 239,76 | 2,26% | 417.426,00 |
| 17.09.2025 | 234,17 | 239,38 | 232,14 | 234,46 | 0,21% | 343.323,00 |
| 16.09.2025 | 237,23 | 237,24 | 232,51 | 233,98 | -1,02% | 261.307,00 |
| 15.09.2025 | 240,13 | 240,46 | 235,48 | 236,40 | -1,14% | 299.246,00 |
| 12.09.2025 | 242,07 | 245,75 | 238,92 | 239,13 | -1,53% | 214.868,00 |
| 11.09.2025 | 241,41 | 246,50 | 241,41 | 242,84 | 0,28% | 330.871,00 |
| 10.09.2025 | 239,49 | 242,22 | 237,77 | 242,16 | 1,36% | 278.319,00 |
| 09.09.2025 | 242,13 | 242,66 | 238,40 | 238,92 | -1,78% | 247.246,00 |
| 08.09.2025 | 245,16 | 246,19 | 241,57 | 243,24 | -0,44% | 330.922,00 |
| 05.09.2025 | 244,12 | 246,53 | 240,78 | 244,32 | 0,14% | 214.873,00 |
| 04.09.2025 | 240,66 | 244,12 | 238,67 | 243,98 | 1,28% | 313.684,00 |
| 03.09.2025 | 243,16 | 243,35 | 238,98 | 240,89 | -0,44% | 235.958,00 |
| 02.09.2025 | 239,70 | 242,97 | 238,35 | 241,96 | -0,28% | 266.878,00 |
| 29.08.2025 | 246,82 | 247,37 | 240,33 | 242,63 | -1,19% | 263.222,00 |
| 28.08.2025 | 247,68 | 247,68 | 244,75 | 245,54 | -0,90% | 214.151,00 |
| 27.08.2025 | 244,52 | 249,19 | 244,52 | 247,76 | 0,60% | 241.862,00 |
| 26.08.2025 | 245,66 | 248,56 | 245,41 | 246,29 | 0,19% | 258.041,00 |
| 25.08.2025 | 244,89 | 247,22 | 244,89 | 245,83 | 0,24% | 300.850,00 |
| 22.08.2025 | 239,80 | 246,13 | 239,00 | 245,25 | 2,99% | 179.549,00 |
| 21.08.2025 | 238,29 | 239,65 | 237,57 | 238,12 | -0,24% | 248.830,00 |
| 20.08.2025 | 240,74 | 241,72 | 236,52 | 238,70 | -0,85% | 222.956,00 |
| 19.08.2025 | 238,07 | 241,26 | 237,65 | 240,75 | 1,11% | 188.156,00 |
| 18.08.2025 | 238,22 | 238,64 | 233,44 | 238,10 | 0,35% | 277.542,00 |
| 15.08.2025 | 243,94 | 243,94 | 237,01 | 237,27 | -2,60% | 285.272,00 |
| 14.08.2025 | 244,79 | 244,79 | 242,39 | 243,61 | -0,75% | 237.763,00 |