245,130$
-0,05%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 239,80 | 246,13 | 239,00 | 245,25 | 2,99% | 187.679,00 |
| 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% | 223.070,00 |
| 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% | 277.584,00 |
| 15.08.2025 | 243,94 | 243,94 | 237,01 | 237,27 | -2,60% | 290.841,00 |
| 14.08.2025 | 244,79 | 244,79 | 242,39 | 243,61 | -0,75% | 237.764,00 |
| 13.08.2025 | 243,28 | 245,60 | 240,99 | 245,45 | 1,38% | 366.465,00 |
| 12.08.2025 | 240,36 | 243,09 | 238,71 | 242,11 | 1,59% | 192.426,00 |
| 11.08.2025 | 239,47 | 239,55 | 236,16 | 238,33 | -0,48% | 419.284,00 |
| 08.08.2025 | 242,91 | 243,25 | 238,62 | 239,47 | -0,80% | 270.281,00 |
| 07.08.2025 | 243,00 | 243,95 | 239,46 | 241,40 | -0,22% | 233.771,00 |
| 06.08.2025 | 245,28 | 245,68 | 239,26 | 241,93 | -1,49% | 365.288,00 |
| 05.08.2025 | 245,60 | 246,83 | 241,70 | 245,58 | 0,71% | 463.449,00 |
| 04.08.2025 | 243,63 | 245,25 | 240,80 | 243,84 | 1,12% | 425.614,00 |
| 01.08.2025 | 238,64 | 241,59 | 232,00 | 241,14 | -1,09% | 517.999,00 |
| 31.07.2025 | 230,00 | 244,30 | 228,79 | 243,79 | 9,16% | 1.040.236,00 |
| 30.07.2025 | 224,43 | 224,43 | 219,78 | 223,33 | -0,37% | 439.716,00 |
| 29.07.2025 | 227,35 | 227,35 | 223,46 | 224,16 | -1,23% | 235.537,00 |
| 28.07.2025 | 228,36 | 228,65 | 225,98 | 226,95 | -0,34% | 402.152,00 |
| 25.07.2025 | 225,00 | 227,80 | 223,08 | 227,72 | 1,71% | 246.169,00 |
| 24.07.2025 | 225,25 | 226,18 | 223,50 | 223,89 | -0,75% | 195.300,00 |
| 23.07.2025 | 224,54 | 226,80 | 221,75 | 225,59 | 1,02% | 222.527,00 |
| 22.07.2025 | 218,22 | 223,75 | 218,19 | 223,31 | 2,33% | 337.311,00 |
| 21.07.2025 | 221,71 | 223,58 | 218,10 | 218,22 | -1,69% | 512.899,00 |
| 18.07.2025 | 224,60 | 224,60 | 220,62 | 221,98 | -0,36% | 203.677,00 |
| 17.07.2025 | 220,00 | 223,59 | 219,95 | 222,78 | 1,81% | 292.351,00 |
| 16.07.2025 | 219,89 | 220,72 | 214,06 | 218,82 | -0,32% | 324.665,00 |
| 15.07.2025 | 223,67 | 224,75 | 219,38 | 219,52 | -1,48% | 219.494,00 |
| 14.07.2025 | 222,78 | 223,44 | 220,11 | 222,82 | 0,02% | 253.299,00 |
| 11.07.2025 | 222,29 | 223,31 | 219,67 | 222,78 | -0,31% | 259.841,00 |
| 10.07.2025 | 221,68 | 225,25 | 221,11 | 223,47 | 1,36% | 330.739,00 |
| 09.07.2025 | 219,85 | 220,62 | 217,10 | 220,48 | 0,52% | 284.907,00 |
| 08.07.2025 | 216,55 | 221,00 | 216,55 | 219,33 | 0,74% | 540.942,00 |
| 07.07.2025 | 214,26 | 219,73 | 213,72 | 217,72 | 0,66% | 599.913,00 |
| 03.07.2025 | 213,85 | 217,38 | 213,85 | 216,28 | 1,14% | 257.398,00 |
| 02.07.2025 | 210,14 | 214,47 | 209,61 | 213,85 | 1,83% | 488.033,00 |
| 01.07.2025 | 206,75 | 214,57 | 205,36 | 210,01 | 1,30% | 504.687,00 |
| 30.06.2025 | 209,15 | 209,15 | 206,03 | 207,32 | -0,93% | 343.078,00 |
| 27.06.2025 | 211,44 | 214,37 | 208,04 | 209,27 | -1,00% | 1.389.878,00 |
| 26.06.2025 | 206,82 | 211,66 | 206,82 | 211,38 | 2,21% | 313.040,00 |
| 25.06.2025 | 206,68 | 208,34 | 204,42 | 206,81 | 0,33% | 530.078,00 |
| 24.06.2025 | 206,89 | 209,16 | 205,76 | 206,12 | -0,30% | 291.877,00 |
| 23.06.2025 | 200,09 | 207,12 | 199,30 | 206,73 | 2,75% | 260.863,00 |
| 20.06.2025 | 202,61 | 202,66 | 199,13 | 201,20 | 0,06% | 707.506,00 |
| 18.06.2025 | 200,30 | 203,04 | 199,56 | 201,08 | 0,41% | 287.698,00 |
| 17.06.2025 | 203,09 | 203,95 | 199,32 | 200,25 | -2,04% | 298.115,00 |
| 16.06.2025 | 202,07 | 206,25 | 202,07 | 204,43 | 1,57% | 384.348,00 |
| 13.06.2025 | 202,29 | 204,26 | 200,57 | 201,27 | -1,52% | 447.965,00 |
| 12.06.2025 | 202,50 | 205,63 | 201,33 | 204,37 | 0,35% | 410.259,00 |
| 11.06.2025 | 205,28 | 205,28 | 202,90 | 203,65 | -0,20% | 442.285,00 |
| 10.06.2025 | 203,79 | 205,20 | 201,24 | 204,05 | 0,52% | 291.674,00 |
| 09.06.2025 | 202,66 | 205,00 | 200,94 | 202,99 | 0,77% | 299.510,00 |
| 06.06.2025 | 200,65 | 202,16 | 199,72 | 201,44 | 1,40% | 312.863,00 |
| 05.06.2025 | 196,24 | 199,91 | 194,88 | 198,66 | 1,68% | 461.971,00 |
| 04.06.2025 | 194,76 | 196,22 | 194,29 | 195,37 | 0,41% | 214.310,00 |
| 03.06.2025 | 191,03 | 194,83 | 191,03 | 194,57 | 2,00% | 304.505,00 |
| 02.06.2025 | 192,77 | 192,77 | 188,65 | 190,76 | -1,46% | 303.943,00 |
| 30.05.2025 | 194,35 | 195,92 | 193,08 | 193,59 | -0,89% | 552.656,00 |
| 29.05.2025 | 193,80 | 195,59 | 192,65 | 195,33 | 1,50% | 303.116,00 |
| 28.05.2025 | 196,07 | 196,72 | 192,21 | 192,44 | -1,95% | 217.789,00 |
| 27.05.2025 | 194,33 | 196,82 | 192,62 | 196,27 | 2,48% | 350.126,00 |
| 23.05.2025 | 190,82 | 192,75 | 190,82 | 191,52 | -1,49% | 267.999,00 |
| 22.05.2025 | 194,06 | 197,43 | 192,22 | 194,41 | 0,02% | 205.497,00 |
| 21.05.2025 | 199,00 | 199,46 | 194,37 | 194,37 | -3,33% | 269.787,00 |
| 20.05.2025 | 201,92 | 203,47 | 200,16 | 201,07 | -0,19% | 265.783,00 |
| 19.05.2025 | 200,00 | 202,30 | 199,58 | 201,45 | -0,77% | 381.081,00 |
| 16.05.2025 | 197,53 | 203,16 | 197,13 | 203,01 | 2,57% | 634.781,00 |
| 15.05.2025 | 195,75 | 198,39 | 195,70 | 197,93 | 1,11% | 504.527,00 |
| 14.05.2025 | 195,56 | 196,89 | 194,58 | 195,76 | 0,10% | 393.198,00 |
| 13.05.2025 | 195,76 | 197,55 | 194,92 | 195,57 | 0,35% | 214.450,00 |
| 12.05.2025 | 194,40 | 198,54 | 193,63 | 194,89 | 4,85% | 383.513,00 |
| 09.05.2025 | 187,21 | 189,80 | 185,37 | 185,88 | -0,71% | 287.739,00 |
| 08.05.2025 | 183,76 | 189,13 | 181,90 | 187,21 | 3,16% | 361.293,00 |
| 07.05.2025 | 181,16 | 183,48 | 180,16 | 181,48 | 0,56% | 380.438,00 |
| 06.05.2025 | 181,35 | 182,96 | 179,71 | 180,47 | -1,26% | 303.386,00 |
| 05.05.2025 | 182,45 | 185,03 | 181,51 | 182,77 | -0,40% | 285.800,00 |
| 02.05.2025 | 181,12 | 184,27 | 179,91 | 183,50 | 3,30% | 415.176,00 |
| 01.05.2025 | 175,91 | 180,89 | 175,89 | 177,64 | 0,82% | 536.366,00 |
| 30.04.2025 | 170,02 | 179,35 | 170,01 | 176,20 | -4,24% | 888.950,00 |
| 29.04.2025 | 182,59 | 185,43 | 182,16 | 184,00 | -0,11% | 574.557,00 |
| 28.04.2025 | 186,23 | 188,73 | 182,64 | 184,21 | -0,83% | 382.105,00 |
| 25.04.2025 | 184,86 | 187,03 | 184,73 | 185,76 | -0,31% | 238.394,00 |
| 24.04.2025 | 182,91 | 187,71 | 181,65 | 186,34 | 2,95% | 215.566,00 |
| 23.04.2025 | 181,84 | 185,91 | 179,49 | 181,00 | 2,26% | 288.043,00 |
| 22.04.2025 | 174,79 | 178,54 | 173,26 | 177,00 | 2,75% | 363.666,00 |
| 21.04.2025 | 176,79 | 176,79 | 169,69 | 172,26 | -2,89% | 332.647,00 |
| 17.04.2025 | 177,84 | 180,38 | 176,51 | 177,38 | 0,05% | 236.594,00 |
| 16.04.2025 | 180,01 | 180,91 | 175,74 | 177,29 | -1,56% | 260.348,00 |
| 15.04.2025 | 180,57 | 183,56 | 178,97 | 180,10 | 0,08% | 157.589,00 |
| 14.04.2025 | 182,66 | 185,24 | 177,34 | 179,95 | -0,65% | 217.898,00 |
| 11.04.2025 | 177,17 | 182,18 | 174,75 | 181,13 | 2,38% | 226.677,00 |
| 10.04.2025 | 179,93 | 181,28 | 171,91 | 176,92 | -4,16% | 305.724,00 |
| 09.04.2025 | 165,54 | 186,42 | 164,06 | 184,60 | 10,42% | 499.140,00 |
| 08.04.2025 | 172,90 | 178,44 | 164,74 | 167,18 | -0,91% | 381.703,00 |
| 07.04.2025 | 167,97 | 175,47 | 162,10 | 168,72 | -1,92% | 492.476,00 |
| 04.04.2025 | 170,13 | 175,37 | 168,29 | 172,02 | -4,09% | 459.602,00 |
| 03.04.2025 | 185,35 | 186,02 | 179,25 | 179,35 | -7,92% | 403.290,00 |
| 02.04.2025 | 189,80 | 195,18 | 188,40 | 194,78 | 1,33% | 211.487,00 |
| 01.04.2025 | 188,14 | 192,28 | 187,37 | 192,22 | 1,55% | 350.226,00 |