270,994$
0,07%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 271,18 | 274,17 | 268,02 | 270,81 | -0,15% | 338.457,00 |
| 28.09.2026 | 269,65 | 273,22 | 267,86 | 271,22 | -0,18% | 343.600,00 |
| 25.09.2026 | 268,86 | 272,13 | 266,52 | 271,70 | 1,99% | 398.300,00 |
| 24.09.2026 | 262,93 | 268,27 | 261,10 | 266,40 | 0,35% | 484.735,00 |
| 23.09.2026 | 262,91 | 267,53 | 260,86 | 265,48 | 0,95% | 337.966,00 |
| 22.09.2026 | 260,67 | 263,88 | 259,68 | 262,99 | 1,81% | 373.957,00 |
| 21.09.2026 | 259,41 | 260,23 | 256,13 | 258,32 | 0,44% | 380.354,00 |
| 18.09.2026 | 256,78 | 257,94 | 254,69 | 257,20 | 0,08% | 994.028,00 |
| 17.09.2026 | 259,81 | 261,23 | 254,51 | 257,00 | 0,65% | 410.663,00 |
| 16.09.2026 | 254,99 | 259,47 | 253,07 | 255,35 | 0,66% | 462.731,00 |
| 15.09.2026 | 252,07 | 254,90 | 250,01 | 253,68 | 0,93% | 430.843,00 |
| 14.09.2026 | 245,97 | 253,30 | 243,62 | 251,34 | -0,68% | 409.516,00 |
| 11.09.2026 | 255,00 | 257,59 | 252,32 | 253,06 | 0,89% | 375.914,00 |
| 10.09.2026 | 267,15 | 267,15 | 247,80 | 250,84 | -7,59% | 894.210,00 |
| 09.09.2026 | 275,28 | 276,97 | 268,78 | 271,44 | -1,95% | 307.968,00 |
| 08.09.2026 | 276,83 | 279,98 | 273,71 | 276,85 | 0,15% | 304.839,00 |
| 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 | 0,46% | 267.019,00 |
| 02.09.2026 | 269,36 | 275,23 | 266,71 | 272,59 | 1,47% | 569.272,00 |
| 01.09.2026 | 277,89 | 278,26 | 267,87 | 268,65 | -4,47% | 458.465,00 |
| 31.08.2026 | 283,83 | 285,08 | 276,98 | 281,23 | -1,29% | 302.874,00 |
| 28.08.2026 | 291,69 | 292,63 | 283,33 | 284,89 | -1,62% | 345.948,00 |
| 27.08.2026 | 288,82 | 291,24 | 286,74 | 289,60 | -0,18% | 338.590,00 |
| 26.08.2026 | 280,28 | 292,54 | 280,28 | 290,12 | 3,60% | 742.820,00 |
| 25.08.2026 | 286,18 | 286,18 | 277,70 | 280,04 | -0,80% | 608.510,00 |
| 24.08.2026 | 284,00 | 285,77 | 280,22 | 282,29 | 0,17% | 554.225,00 |
| 21.08.2026 | 278,20 | 283,64 | 274,49 | 281,82 | 1,75% | 396.387,00 |
| 20.08.2026 | 276,68 | 281,64 | 275,60 | 276,97 | -0,94% | 303.252,00 |
| 19.08.2026 | 283,65 | 284,67 | 278,69 | 279,60 | -0,85% | 426.887,00 |
| 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 | -0,25% | 923.724,00 |
| 14.08.2026 | 284,00 | 287,33 | 281,06 | 286,87 | 0,79% | 317.555,00 |
| 13.08.2026 | 286,53 | 288,41 | 278,30 | 284,63 | -0,80% | 536.426,00 |
| 12.08.2026 | 285,80 | 287,95 | 281,60 | 286,92 | 0,88% | 605.390,00 |
| 11.08.2026 | 283,15 | 285,97 | 281,52 | 284,41 | 2,57% | 485.384,00 |
| 10.08.2026 | 283,95 | 285,00 | 276,51 | 277,28 | -1,66% | 338.307,00 |
| 07.08.2026 | 280,80 | 283,22 | 277,00 | 281,96 | 1,11% | 272.538,00 |
| 06.08.2026 | 281,08 | 283,35 | 277,57 | 278,87 | -0,18% | 223.685,00 |
| 05.08.2026 | 279,03 | 280,02 | 275,88 | 279,37 | 0,62% | 224.258,00 |
| 04.08.2026 | 270,39 | 279,61 | 266,10 | 277,64 | 3,66% | 510.061,00 |
| 03.08.2026 | 263,06 | 268,48 | 261,73 | 267,84 | 2,50% | 409.882,00 |
| 31.07.2026 | 254,01 | 264,08 | 249,20 | 261,31 | 4,45% | 748.160,00 |
| 30.07.2026 | 266,37 | 267,27 | 243,12 | 250,18 | -2,94% | 840.862,00 |
| 29.07.2026 | 263,92 | 265,54 | 256,24 | 257,76 | -3,55% | 822.711,00 |
| 28.07.2026 | 258,80 | 267,90 | 258,43 | 267,25 | 4,01% | 738.396,00 |
| 27.07.2026 | 254,69 | 257,69 | 251,71 | 256,95 | 2,18% | 322.137,00 |
| 24.07.2026 | 249,50 | 254,78 | 246,01 | 251,47 | 0,43% | 182.476,00 |
| 23.07.2026 | 248,06 | 252,03 | 244,61 | 250,39 | 0,42% | 286.166,00 |
| 22.07.2026 | 249,02 | 251,86 | 248,46 | 249,35 | 0,13% | 258.983,00 |
| 21.07.2026 | 248,29 | 250,16 | 243,73 | 249,02 | 1,46% | 561.096,00 |
| 20.07.2026 | 253,11 | 253,95 | 245,09 | 245,44 | -2,89% | 247.888,00 |
| 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% | 287.600,00 |
| 15.07.2026 | 251,75 | 254,47 | 250,22 | 253,21 | 0,25% | 173.956,00 |
| 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% | 212.633,00 |
| 09.07.2026 | 251,51 | 251,63 | 246,29 | 246,35 | -0,57% | 358.401,00 |
| 08.07.2026 | 253,51 | 255,33 | 247,52 | 247,75 | -3,15% | 321.085,00 |
| 07.07.2026 | 262,21 | 262,21 | 253,50 | 255,81 | -2,70% | 234.005,00 |
| 06.07.2026 | 260,05 | 263,13 | 258,43 | 262,92 | 1,74% | 308.056,00 |
| 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% | 431.311,00 |
| 30.06.2026 | 264,39 | 266,28 | 263,41 | 265,51 | 0,51% | 335.382,00 |
| 29.06.2026 | 264,78 | 268,88 | 262,62 | 264,15 | -0,90% | 417.034,00 |
| 26.06.2026 | 273,61 | 273,61 | 265,36 | 266,56 | -2,62% | 889.836,00 |
| 25.06.2026 | 271,40 | 278,81 | 269,00 | 273,72 | 1,82% | 374.402,00 |
| 24.06.2026 | 269,11 | 273,00 | 267,80 | 268,82 | -0,10% | 359.524,00 |
| 23.06.2026 | 271,65 | 274,44 | 268,22 | 269,10 | -1,98% | 372.550,00 |
| 22.06.2026 | 274,94 | 276,95 | 272,24 | 274,54 | 0,10% | 290.765,00 |
| 19.06.2026 | 275,11 | 275,16 | 274,28 | 274,28 | -0,35% | - |
| 18.06.2026 | 272,28 | 278,70 | 272,28 | 275,23 | 2,10% | 686.831,00 |
| 17.06.2026 | 271,82 | 279,08 | 268,90 | 269,57 | -1,45% | 589.346,00 |
| 16.06.2026 | 273,38 | 276,01 | 270,33 | 273,54 | 2,12% | 457.350,00 |
| 15.06.2026 | 265,99 | 268,06 | 263,01 | 267,86 | 3,72% | 433.052,00 |
| 12.06.2026 | 260,39 | 263,42 | 255,70 | 258,25 | 0,15% | 313.015,00 |
| 11.06.2026 | 256,48 | 259,05 | 251,85 | 257,86 | 1,74% | 372.470,00 |
| 10.06.2026 | 265,48 | 267,08 | 252,68 | 253,45 | -4,51% | 373.554,00 |
| 09.06.2026 | 264,03 | 269,99 | 260,19 | 265,43 | 1,71% | 416.415,00 |
| 08.06.2026 | 261,77 | 264,52 | 260,62 | 260,96 | -0,45% | 294.576,00 |
| 05.06.2026 | 263,08 | 264,35 | 260,24 | 262,13 | -0,66% | 199.212,00 |
| 04.06.2026 | 265,18 | 265,95 | 262,30 | 263,87 | 0,40% | 251.245,00 |
| 03.06.2026 | 254,04 | 264,12 | 252,00 | 262,82 | 3,33% | 510.030,00 |
| 02.06.2026 | 253,30 | 255,83 | 250,84 | 254,36 | 0,87% | 316.903,00 |
| 01.06.2026 | 254,85 | 255,94 | 247,92 | 252,17 | -2,44% | 276.465,00 |
| 29.05.2026 | 257,87 | 260,82 | 255,24 | 258,49 | -0,15% | 432.469,00 |
| 28.05.2026 | 263,10 | 263,10 | 255,67 | 258,89 | -1,50% | 310.683,00 |
| 27.05.2026 | 265,71 | 267,85 | 262,43 | 262,84 | -0,92% | 238.293,00 |
| 26.05.2026 | 265,50 | 266,28 | 262,79 | 265,27 | 0,70% | 271.253,00 |
| 22.05.2026 | 261,89 | 263,83 | 258,66 | 263,43 | 1,29% | 268.393,00 |
| 21.05.2026 | 259,14 | 261,06 | 254,40 | 260,08 | -0,23% | 305.151,00 |
| 20.05.2026 | 255,35 | 260,74 | 252,30 | 260,69 | 2,71% | 341.968,00 |
| 19.05.2026 | 258,65 | 261,75 | 253,08 | 253,82 | -2,71% | 277.488,00 |
| 18.05.2026 | 261,39 | 263,92 | 259,57 | 260,90 | -0,01% | 235.200,00 |
| 15.05.2026 | 265,56 | 265,56 | 259,83 | 260,92 | -2,05% | 201.440,00 |
| 14.05.2026 | 267,33 | 268,80 | 264,24 | 266,39 | 0,43% | 208.599,00 |
| 13.05.2026 | 267,27 | 268,02 | 264,20 | 265,24 | -0,35% | 265.318,00 |
| 12.05.2026 | 272,50 | 272,50 | 265,38 | 266,17 | -1,82% | 305.270,00 |
| 11.05.2026 | 272,87 | 274,03 | 270,04 | 271,11 | 0,00% | 274.731,00 |
| 08.05.2026 | 273,64 | 273,64 | 269,39 | 271,11 | 0,06% | 287.584,00 |