284,600$
-1,23%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 289,86 | 289,88 | 283,03 | 284,60 | -1,23% | 230.633,00 |
| 11.11.2026 | 287,82 | 289,16 | 281,75 | 288,14 | 1,23% | 213.832,00 |
| 10.11.2026 | 284,03 | 285,54 | 280,71 | 284,63 | 0,07% | 254.557,00 |
| 09.11.2026 | 280,75 | 287,66 | 279,31 | 284,44 | 3,32% | 249.964,00 |
| 06.11.2026 | 274,20 | 276,64 | 270,56 | 275,30 | 1,16% | 221.298,00 |
| 05.11.2026 | 279,35 | 283,80 | 270,02 | 272,13 | -2,54% | 566.198,00 |
| 04.11.2026 | 289,44 | 289,99 | 276,71 | 279,21 | -1,91% | 369.210,00 |
| 03.11.2026 | 285,94 | 291,12 | 281,70 | 284,65 | -0,28% | 357.617,00 |
| 02.11.2026 | 281,97 | 290,89 | 281,11 | 285,46 | 3,10% | 276.828,00 |
| 30.10.2026 | 281,62 | 285,12 | 275,00 | 276,88 | -2,59% | 418.369,00 |
| 29.10.2026 | 281,24 | 286,72 | 280,05 | 284,25 | 1,31% | 391.154,00 |
| 28.10.2026 | 287,84 | 287,84 | 278,34 | 280,58 | -0,76% | 552.569,00 |
| 27.10.2026 | 275,01 | 283,38 | 270,21 | 282,73 | 9,41% | 842.148,00 |
| 26.10.2026 | 256,35 | 261,41 | 256,35 | 258,42 | 0,90% | 560.558,00 |
| 23.10.2026 | 252,89 | 258,35 | 251,13 | 256,12 | -0,33% | 266.749,00 |
| 22.10.2026 | 258,57 | 259,06 | 250,62 | 256,98 | -2,39% | 436.848,00 |
| 21.10.2026 | 262,03 | 265,13 | 261,55 | 263,27 | 1,18% | 234.513,00 |
| 20.10.2026 | 256,52 | 262,73 | 255,00 | 260,21 | 0,35% | 229.130,00 |
| 19.10.2026 | 262,50 | 263,38 | 258,59 | 259,30 | -1,05% | 213.218,00 |
| 16.10.2026 | 260,18 | 265,48 | 258,81 | 262,05 | 0,70% | 379.825,00 |
| 15.10.2026 | 259,97 | 265,00 | 256,46 | 260,24 | 0,94% | 336.428,00 |
| 14.10.2026 | 261,94 | 261,95 | 255,94 | 257,81 | -1,81% | 265.287,00 |
| 13.10.2026 | 259,87 | 262,96 | 257,18 | 262,57 | 1,11% | 273.418,00 |
| 12.10.2026 | 260,18 | 263,16 | 258,24 | 259,69 | -0,55% | 299.032,00 |
| 09.10.2026 | 259,62 | 263,44 | 257,80 | 261,13 | 0,94% | 235.688,00 |
| 08.10.2026 | 261,12 | 261,12 | 255,51 | 258,69 | -1,68% | 361.225,00 |
| 07.10.2026 | 270,54 | 272,16 | 261,17 | 263,11 | -4,49% | 289.352,00 |
| 06.10.2026 | 277,82 | 279,23 | 274,89 | 275,50 | 0,20% | 166.077,00 |
| 05.10.2026 | 274,35 | 279,13 | 270,95 | 274,94 | 0,19% | 364.821,00 |
| 02.10.2026 | 274,92 | 277,16 | 273,14 | 274,41 | 1,86% | 387.206,00 |
| 01.10.2026 | 264,03 | 269,78 | 260,94 | 269,40 | 1,85% | 351.211,00 |
| 30.09.2026 | 271,79 | 271,79 | 264,51 | 264,51 | -2,33% | 321.670,00 |
| 29.09.2026 | 271,18 | 274,17 | 268,02 | 270,81 | -0,15% | 272.818,00 |
| 28.09.2026 | 269,65 | 273,22 | 267,86 | 271,22 | -0,18% | 316.839,00 |
| 25.09.2026 | 268,86 | 272,13 | 266,52 | 271,71 | 1,99% | 368.384,00 |
| 24.09.2026 | 262,93 | 268,27 | 261,10 | 266,40 | 0,35% | 481.181,00 |
| 23.09.2026 | 262,91 | 267,53 | 260,86 | 265,48 | 0,95% | 278.510,00 |
| 22.09.2026 | 260,67 | 263,88 | 259,68 | 262,99 | 1,81% | 324.470,00 |
| 21.09.2026 | 259,41 | 260,23 | 256,13 | 258,32 | 0,42% | 363.659,00 |
| 18.09.2026 | 256,78 | 257,94 | 254,69 | 257,24 | 0,09% | 968.471,00 |
| 17.09.2026 | 259,81 | 261,23 | 254,51 | 257,00 | 0,65% | 405.267,00 |
| 16.09.2026 | 254,99 | 259,47 | 253,07 | 255,35 | 0,66% | 462.576,00 |
| 15.09.2026 | 252,07 | 254,90 | 250,01 | 253,68 | 0,93% | 428.685,00 |
| 14.09.2026 | 245,97 | 253,30 | 243,62 | 251,34 | -0,68% | 401.233,00 |
| 11.09.2026 | 255,00 | 257,59 | 252,32 | 253,05 | 0,88% | 371.543,00 |
| 10.09.2026 | 267,15 | 267,15 | 247,80 | 250,84 | -7,59% | 886.483,00 |
| 09.09.2026 | 275,28 | 276,97 | 268,78 | 271,44 | -1,95% | 302.233,00 |
| 08.09.2026 | 276,83 | 279,98 | 273,71 | 276,85 | 0,15% | 292.845,00 |
| 04.09.2026 | 274,05 | 278,60 | 272,66 | 276,44 | 0,95% | 238.048,00 |
| 03.09.2026 | 274,89 | 275,30 | 269,49 | 273,84 | 0,41% | 251.455,00 |
| 02.09.2026 | 269,36 | 275,23 | 266,71 | 272,73 | 1,52% | 565.967,00 |
| 01.09.2026 | 277,89 | 278,26 | 267,87 | 268,65 | -4,47% | 452.566,00 |
| 31.08.2026 | 283,83 | 285,08 | 276,98 | 281,23 | -1,29% | 297.819,00 |
| 28.08.2026 | 291,69 | 292,63 | 283,33 | 284,89 | -1,62% | 345.946,00 |
| 27.08.2026 | 288,82 | 291,24 | 286,74 | 289,60 | -0,18% | 336.481,00 |
| 26.08.2026 | 280,28 | 292,54 | 280,28 | 290,12 | 3,60% | 740.892,00 |
| 25.08.2026 | 286,18 | 286,18 | 277,70 | 280,04 | -0,80% | 608.506,00 |
| 24.08.2026 | 284,00 | 285,77 | 280,22 | 282,29 | 0,16% | 505.468,00 |
| 21.08.2026 | 278,20 | 283,64 | 274,49 | 281,85 | 1,76% | 355.858,00 |
| 20.08.2026 | 276,68 | 281,64 | 275,60 | 276,97 | -0,94% | 303.248,00 |
| 19.08.2026 | 283,65 | 284,67 | 278,69 | 279,60 | -0,85% | 426.882,00 |
| 18.08.2026 | 284,19 | 284,45 | 279,17 | 282,00 | -1,45% | 537.376,00 |
| 17.08.2026 | 284,92 | 288,50 | 282,97 | 286,16 | -0,29% | 668.718,00 |
| 14.08.2026 | 284,00 | 287,33 | 281,06 | 287,00 | 0,83% | 286.151,00 |
| 13.08.2026 | 286,53 | 288,41 | 278,30 | 284,63 | -0,80% | 536.424,00 |
| 12.08.2026 | 285,80 | 287,95 | 281,60 | 286,92 | 0,88% | 569.918,00 |
| 11.08.2026 | 283,15 | 285,97 | 281,52 | 284,41 | 2,57% | 452.470,00 |
| 10.08.2026 | 283,95 | 285,00 | 276,51 | 277,28 | -1,66% | 302.169,00 |
| 07.08.2026 | 280,80 | 283,22 | 277,00 | 281,96 | 1,11% | 219.584,00 |
| 06.08.2026 | 281,08 | 283,35 | 277,57 | 278,87 | -0,18% | 223.684,00 |
| 05.08.2026 | 279,03 | 280,02 | 275,88 | 279,37 | 0,62% | 224.257,00 |
| 04.08.2026 | 270,39 | 279,61 | 266,10 | 277,64 | 3,66% | 510.059,00 |
| 03.08.2026 | 263,06 | 268,48 | 261,73 | 267,84 | 2,50% | 409.880,00 |
| 31.07.2026 | 254,01 | 264,08 | 249,20 | 261,31 | 4,45% | 748.156,00 |
| 30.07.2026 | 266,37 | 267,27 | 243,12 | 250,18 | -2,94% | 840.861,00 |
| 29.07.2026 | 263,92 | 265,54 | 256,24 | 257,76 | -3,55% | 817.976,00 |
| 28.07.2026 | 258,80 | 267,90 | 258,43 | 267,25 | 4,01% | 738.237,00 |
| 27.07.2026 | 254,69 | 257,69 | 251,71 | 256,95 | 2,18% | 321.854,00 |
| 24.07.2026 | 249,50 | 254,78 | 246,01 | 251,47 | 0,43% | 182.475,00 |
| 23.07.2026 | 248,06 | 252,03 | 244,61 | 250,39 | 0,42% | 281.622,00 |
| 22.07.2026 | 249,02 | 251,86 | 248,46 | 249,35 | 0,13% | 254.390,00 |
| 21.07.2026 | 248,29 | 250,16 | 243,73 | 249,02 | 1,46% | 560.989,00 |
| 20.07.2026 | 253,11 | 253,95 | 245,09 | 245,44 | -2,89% | 245.214,00 |
| 17.07.2026 | 255,93 | 258,28 | 251,76 | 252,74 | -2,54% | 315.360,00 |
| 16.07.2026 | 253,21 | 260,57 | 251,85 | 259,31 | 2,41% | 287.579,00 |
| 15.07.2026 | 251,75 | 254,47 | 250,22 | 253,21 | 0,25% | 173.948,00 |
| 14.07.2026 | 253,51 | 256,81 | 250,40 | 252,58 | 0,55% | 211.084,00 |
| 13.07.2026 | 250,97 | 254,98 | 247,89 | 251,20 | 0,09% | 266.695,00 |
| 10.07.2026 | 246,90 | 252,97 | 246,90 | 250,97 | 1,88% | 209.959,00 |
| 09.07.2026 | 251,51 | 251,63 | 246,29 | 246,35 | -0,57% | 358.400,00 |
| 08.07.2026 | 253,51 | 255,33 | 247,52 | 247,75 | -3,15% | 321.027,00 |
| 07.07.2026 | 262,21 | 262,21 | 253,50 | 255,81 | -2,70% | 233.957,00 |
| 06.07.2026 | 260,05 | 263,13 | 258,43 | 262,92 | 1,74% | 304.044,00 |
| 02.07.2026 | 259,78 | 262,66 | 254,19 | 258,43 | 0,13% | 329.287,00 |
| 01.07.2026 | 263,53 | 263,53 | 255,22 | 258,10 | -2,79% | 427.884,00 |
| 30.06.2026 | 264,39 | 266,28 | 263,41 | 265,51 | 0,51% | 332.382,00 |
| 29.06.2026 | 264,78 | 268,88 | 262,62 | 264,15 | -0,87% | 406.817,00 |
| 26.06.2026 | 273,61 | 273,61 | 265,36 | 266,47 | -2,65% | 874.580,00 |
| 25.06.2026 | 271,40 | 278,81 | 269,00 | 273,72 | 1,82% | 372.723,00 |
| 24.06.2026 | 269,11 | 273,00 | 267,80 | 268,82 | -0,10% | 353.569,00 |