248,084$
0,13%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 248,58 | 250,40 | 248,19 | 248,19 | 0,18% | - |
| 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 |
| 07.05.2026 | 274,89 | 276,41 | 270,41 | 270,95 | -1,43% | 347.448,00 |
| 06.05.2026 | 269,63 | 277,81 | 269,10 | 274,88 | 3,02% | 369.904,00 |
| 05.05.2026 | 264,02 | 269,94 | 264,02 | 266,81 | 1,64% | 281.696,00 |
| 04.05.2026 | 264,58 | 267,83 | 260,79 | 262,50 | -1,41% | 417.563,00 |
| 01.05.2026 | 265,40 | 276,65 | 264,52 | 266,25 | 0,47% | 496.106,00 |
| 30.04.2026 | 255,40 | 270,99 | 255,29 | 265,00 | 2,88% | 851.705,00 |
| 29.04.2026 | 259,46 | 263,61 | 254,02 | 257,59 | -0,93% | 878.155,00 |
| 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% | 320.379,00 |
| 24.04.2026 | 261,51 | 264,22 | 258,93 | 260,00 | -1,24% | 300.766,00 |
| 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% | 316.825,00 |
| 21.04.2026 | 260,62 | 265,25 | 258,85 | 260,27 | 0,30% | 289.480,00 |
| 20.04.2026 | 260,55 | 262,10 | 258,48 | 259,49 | -0,73% | 358.052,00 |
| 17.04.2026 | 254,72 | 265,98 | 254,72 | 261,40 | 3,53% | 350.471,00 |
| 16.04.2026 | 255,02 | 256,86 | 251,45 | 252,48 | -1,12% | 271.335,00 |
| 15.04.2026 | 262,29 | 262,29 | 254,06 | 255,35 | -2,65% | 346.736,00 |
| 14.04.2026 | 260,15 | 262,89 | 255,63 | 262,29 | 0,87% | 234.880,00 |
| 13.04.2026 | 255,88 | 260,51 | 254,26 | 260,02 | 1,47% | 337.026,00 |
| 10.04.2026 | 256,30 | 258,57 | 255,41 | 256,26 | 0,05% | 206.707,00 |
| 09.04.2026 | 252,89 | 258,33 | 252,89 | 256,12 | 0,68% | 231.390,00 |
| 08.04.2026 | 252,70 | 255,91 | 250,63 | 254,40 | 5,09% | 656.792,00 |
| 07.04.2026 | 238,05 | 242,62 | 236,96 | 242,07 | 1,69% | 906.568,00 |
| 06.04.2026 | 243,24 | 244,65 | 236,47 | 238,05 | -2,31% | 639.127,00 |
| 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% | 375.403,00 |
| 30.03.2026 | 250,18 | 250,18 | 243,10 | 244,27 | -1,50% | 301.655,00 |
| 27.03.2026 | 251,56 | 252,35 | 246,40 | 248,00 | -1,38% | 311.810,00 |
| 26.03.2026 | 252,96 | 256,90 | 249,96 | 251,46 | -1,99% | 316.194,00 |
| 25.03.2026 | 258,25 | 260,18 | 253,51 | 256,56 | 0,73% | 226.120,00 |
| 24.03.2026 | 250,19 | 257,31 | 249,56 | 254,70 | 0,79% | 269.104,00 |
| 23.03.2026 | 256,48 | 260,19 | 252,29 | 252,70 | 1,19% | 428.903,00 |
| 20.03.2026 | 256,08 | 258,94 | 248,26 | 249,72 | -2,75% | 768.547,00 |
| 19.03.2026 | 254,84 | 259,36 | 253,16 | 256,77 | -0,57% | 384.234,00 |
| 18.03.2026 | 259,92 | 264,74 | 257,68 | 258,23 | -0,98% | 363.950,00 |
| 17.03.2026 | 261,56 | 264,31 | 256,49 | 260,78 | 0,58% | 270.258,00 |
| 16.03.2026 | 261,91 | 267,47 | 259,15 | 259,27 | 0,32% | 172.489,00 |
| 13.03.2026 | 260,67 | 264,72 | 256,17 | 258,45 | -0,79% | 181.631,00 |
| 12.03.2026 | 262,93 | 264,11 | 260,00 | 260,50 | -2,33% | 215.974,00 |
| 11.03.2026 | 264,57 | 272,94 | 261,10 | 266,71 | 0,39% | 176.051,00 |
| 10.03.2026 | 267,25 | 270,13 | 264,99 | 265,67 | -0,42% | 179.253,00 |
| 09.03.2026 | 259,70 | 268,48 | 255,25 | 266,80 | 1,79% | 334.664,00 |
| 06.03.2026 | 268,35 | 269,70 | 261,80 | 262,12 | -4,67% | 313.969,00 |
| 05.03.2026 | 280,52 | 282,45 | 273,37 | 274,95 | -2,71% | 467.814,00 |
| 04.03.2026 | 282,59 | 283,97 | 278,36 | 282,62 | 0,91% | 243.263,00 |
| 03.03.2026 | 279,67 | 281,53 | 275,51 | 280,08 | -2,44% | 211.870,00 |
| 02.03.2026 | 282,55 | 288,96 | 276,87 | 287,09 | 0,01% | 257.994,00 |
| 27.02.2026 | 283,57 | 288,20 | 279,35 | 287,05 | 0,66% | 327.394,00 |
| 26.02.2026 | 295,33 | 295,33 | 280,00 | 285,16 | -0,79% | 296.421,00 |
| 25.02.2026 | 287,56 | 288,00 | 279,86 | 287,42 | 0,86% | 333.067,00 |
| 24.02.2026 | 283,33 | 288,00 | 280,00 | 284,98 | 1,36% | 223.099,00 |
| 23.02.2026 | 286,75 | 287,50 | 279,30 | 281,17 | -1,73% | 220.905,00 |
| 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 | -0,32% | 252.535,00 |
| 18.02.2026 | 288,30 | 292,88 | 286,76 | 289,04 | 0,62% | 288.586,00 |
| 17.02.2026 | 289,94 | 293,52 | 286,58 | 287,27 | -2,18% | 342.998,00 |