270,950$
-1,43%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 274,89 | 276,41 | 270,41 | 270,95 | -1,43% | 347.435,00 |
| 06.05.2026 | 269,63 | 277,81 | 269,10 | 274,88 | 3,02% | 369.667,00 |
| 05.05.2026 | 264,02 | 269,94 | 264,02 | 266,81 | 1,64% | 281.695,00 |
| 04.05.2026 | 264,58 | 267,83 | 260,79 | 262,50 | -1,41% | 417.542,00 |
| 01.05.2026 | 265,40 | 276,65 | 264,52 | 266,25 | 0,37% | 495.313,00 |
| 30.04.2026 | 255,40 | 270,99 | 255,29 | 265,27 | 2,98% | 851.564,00 |
| 29.04.2026 | 259,46 | 263,61 | 254,02 | 257,59 | -0,93% | 878.111,00 |
| 28.04.2026 | 261,20 | 261,20 | 256,30 | 260,01 | -0,46% | 290.174,00 |
| 27.04.2026 | 260,00 | 263,60 | 256,07 | 261,20 | 0,46% | 318.369,00 |
| 24.04.2026 | 261,51 | 264,22 | 258,93 | 260,00 | -1,24% | 286.055,00 |
| 23.04.2026 | 260,92 | 265,43 | 260,11 | 263,26 | 1,77% | 311.527,00 |
| 22.04.2026 | 263,33 | 263,33 | 257,30 | 258,68 | -0,61% | 315.249,00 |
| 21.04.2026 | 260,62 | 265,25 | 258,85 | 260,27 | 0,30% | 285.317,00 |
| 20.04.2026 | 260,55 | 262,10 | 258,48 | 259,49 | -0,73% | 357.981,00 |
| 17.04.2026 | 254,72 | 265,98 | 254,72 | 261,40 | 3,53% | 350.331,00 |
| 16.04.2026 | 255,02 | 256,86 | 251,45 | 252,48 | -1,12% | 265.642,00 |
| 15.04.2026 | 262,29 | 262,29 | 254,06 | 255,35 | -2,65% | 346.730,00 |
| 14.04.2026 | 260,15 | 262,89 | 255,63 | 262,29 | 0,87% | 234.499,00 |
| 13.04.2026 | 255,88 | 260,51 | 254,26 | 260,02 | 1,47% | 336.997,00 |
| 10.04.2026 | 256,30 | 258,57 | 255,41 | 256,26 | 0,05% | 206.683,00 |
| 09.04.2026 | 252,89 | 258,33 | 252,89 | 256,12 | 0,68% | 231.373,00 |
| 08.04.2026 | 252,70 | 255,91 | 250,63 | 254,40 | 5,09% | 614.734,00 |
| 07.04.2026 | 238,05 | 242,62 | 236,96 | 242,07 | 1,69% | 906.520,00 |
| 06.04.2026 | 243,24 | 244,65 | 236,47 | 238,05 | -2,31% | 639.115,00 |
| 02.04.2026 | 244,17 | 251,37 | 239,99 | 243,67 | -2,36% | 510.652,00 |
| 01.04.2026 | 249,98 | 254,09 | 249,40 | 249,57 | 0,18% | 388.988,00 |
| 31.03.2026 | 243,14 | 252,53 | 241,97 | 249,13 | 1,99% | 372.982,00 |
| 30.03.2026 | 250,18 | 250,18 | 243,10 | 244,27 | -1,51% | 301.042,00 |
| 27.03.2026 | 251,56 | 252,35 | 246,40 | 248,01 | -1,37% | 305.512,00 |
| 26.03.2026 | 252,96 | 256,90 | 249,96 | 251,46 | -1,99% | 312.697,00 |
| 25.03.2026 | 258,25 | 260,18 | 253,51 | 256,56 | 0,81% | 221.548,00 |
| 24.03.2026 | 250,19 | 257,31 | 249,56 | 254,50 | 0,67% | 268.837,00 |
| 23.03.2026 | 256,48 | 260,19 | 252,29 | 252,81 | 1,25% | 428.887,00 |
| 20.03.2026 | 256,08 | 258,94 | 248,26 | 249,69 | -2,76% | 750.212,00 |
| 19.03.2026 | 254,84 | 259,36 | 253,16 | 256,77 | -0,57% | 383.176,00 |
| 18.03.2026 | 259,92 | 264,74 | 257,68 | 258,23 | -0,98% | 363.923,00 |
| 17.03.2026 | 261,56 | 264,31 | 256,49 | 260,78 | 0,58% | 270.251,00 |
| 16.03.2026 | 261,91 | 265,96 | 259,15 | 259,27 | 0,32% | 172.075,00 |
| 13.03.2026 | 260,67 | 264,72 | 256,17 | 258,45 | -0,86% | 181.625,00 |
| 12.03.2026 | 262,93 | 264,11 | 260,00 | 260,68 | -2,26% | 215.967,00 |
| 11.03.2026 | 264,57 | 272,94 | 261,10 | 266,71 | 0,30% | 175.470,00 |
| 10.03.2026 | 267,25 | 270,13 | 264,99 | 265,91 | -0,37% | 179.253,00 |
| 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 | 1,27% | 223.098,00 |
| 23.02.2026 | 286,75 | 287,50 | 279,30 | 281,17 | -1,73% | 220.904,00 |
| 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 |