196,177$
-0,39%
Echtzeit-Aktienkurs Lincoln Electric Holdings
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 197,32 | 199,88 | 194,98 | 196,36 | -0,30% | 673.325,00 |
| 30.05.2024 | 196,69 | 199,06 | 196,54 | 196,95 | 0,35% | 669.619,00 |
| 29.05.2024 | 199,06 | 199,35 | 195,02 | 196,26 | -1,56% | 452.005,00 |
| 28.05.2024 | 202,50 | 204,26 | 198,75 | 199,37 | -1,53% | 534.205,00 |
| 24.05.2024 | 206,01 | 206,01 | 201,46 | 202,47 | -1,51% | 600.192,00 |
| 23.05.2024 | 220,00 | 222,02 | 202,00 | 205,57 | -9,49% | 1.046.555,00 |
| 22.05.2024 | 225,16 | 229,00 | 225,16 | 227,12 | 0,93% | 293.139,00 |
| 21.05.2024 | 227,07 | 227,07 | 224,31 | 225,03 | -1,20% | 241.168,00 |
| 20.05.2024 | 226,92 | 228,76 | 226,04 | 227,76 | 0,35% | 163.631,00 |
| 17.05.2024 | 228,37 | 228,51 | 225,05 | 226,97 | -0,57% | 282.272,00 |
| 16.05.2024 | 228,22 | 229,12 | 225,51 | 228,26 | -0,32% | 271.175,00 |
| 15.05.2024 | 232,75 | 232,75 | 228,58 | 228,99 | -0,72% | 238.567,00 |
| 14.05.2024 | 232,48 | 233,17 | 228,63 | 230,66 | -0,43% | 245.535,00 |
| 13.05.2024 | 238,20 | 238,47 | 231,42 | 231,66 | -2,69% | 275.831,00 |
| 10.05.2024 | 231,15 | 238,45 | 231,15 | 238,07 | 2,99% | 736.749,00 |
| 09.05.2024 | 230,16 | 231,76 | 229,96 | 231,15 | 0,74% | 118.954,00 |
| 08.05.2024 | 228,22 | 229,55 | 226,79 | 229,46 | 0,24% | 180.530,00 |
| 07.05.2024 | 226,55 | 231,33 | 226,54 | 228,92 | 0,74% | 389.561,00 |
| 06.05.2024 | 225,00 | 227,24 | 224,49 | 227,24 | 1,93% | 198.203,00 |
| 03.05.2024 | 223,94 | 225,28 | 221,63 | 222,93 | 0,16% | 199.190,00 |
| 02.05.2024 | 221,49 | 222,61 | 218,26 | 222,58 | 1,48% | 237.884,00 |
| 01.05.2024 | 219,43 | 222,60 | 217,49 | 219,33 | -0,09% | 403.850,00 |
| 30.04.2024 | 224,31 | 224,93 | 218,64 | 219,53 | -2,49% | 426.525,00 |
| 29.04.2024 | 230,41 | 231,90 | 223,49 | 225,13 | -2,09% | 414.008,00 |
| 26.04.2024 | 227,03 | 230,00 | 225,61 | 229,94 | 0,88% | 482.687,00 |
| 25.04.2024 | 233,15 | 233,70 | 222,03 | 227,93 | -4,07% | 746.817,00 |
| 24.04.2024 | 239,37 | 242,65 | 236,49 | 237,61 | -0,85% | 309.057,00 |
| 23.04.2024 | 236,61 | 240,84 | 235,78 | 239,64 | 1,91% | 175.140,00 |
| 22.04.2024 | 238,66 | 239,24 | 234,82 | 235,16 | -1,34% | 262.941,00 |
| 19.04.2024 | 238,83 | 240,84 | 236,96 | 238,36 | -0,21% | 214.625,00 |
| 18.04.2024 | 237,91 | 241,25 | 236,31 | 238,85 | 0,95% | 291.050,00 |
| 17.04.2024 | 240,31 | 240,31 | 235,66 | 236,61 | -1,21% | 238.624,00 |
| 16.04.2024 | 238,01 | 242,17 | 237,70 | 239,51 | 0,22% | 270.767,00 |
| 15.04.2024 | 241,05 | 243,04 | 238,87 | 239,00 | 0,17% | 198.191,00 |
| 12.04.2024 | 240,58 | 241,12 | 236,83 | 238,60 | -1,59% | 217.850,00 |
| 11.04.2024 | 242,06 | 243,91 | 240,96 | 242,46 | 0,41% | 157.226,00 |
| 10.04.2024 | 241,19 | 243,70 | 238,85 | 241,48 | -1,41% | 155.498,00 |
| 09.04.2024 | 246,47 | 248,85 | 242,63 | 244,93 | -0,64% | 206.079,00 |
| 08.04.2024 | 248,89 | 250,17 | 245,70 | 246,50 | -0,59% | 205.501,00 |
| 05.04.2024 | 247,89 | 250,92 | 247,04 | 247,97 | 0,44% | 256.892,00 |
| 04.04.2024 | 252,69 | 253,41 | 246,65 | 246,89 | -1,26% | 141.765,00 |
| 03.04.2024 | 247,95 | 252,83 | 247,95 | 250,05 | 0,34% | 238.845,00 |
| 02.04.2024 | 252,95 | 252,95 | 247,50 | 249,21 | -1,36% | 285.737,00 |
| 01.04.2024 | 255,60 | 255,60 | 251,75 | 252,64 | -1,10% | 181.680,00 |
| 28.03.2024 | 258,28 | 258,55 | 255,22 | 255,44 | -1,13% | 247.935,00 |
| 27.03.2024 | 253,23 | 258,62 | 252,67 | 258,37 | 2,12% | 384.366,00 |
| 26.03.2024 | 256,07 | 257,63 | 253,01 | 253,01 | -1,19% | 283.291,00 |
| 25.03.2024 | 257,78 | 258,99 | 255,86 | 256,05 | -0,77% | 262.063,00 |
| 22.03.2024 | 257,78 | 258,11 | 255,10 | 258,04 | 0,39% | 323.445,00 |
| 21.03.2024 | 256,99 | 261,13 | 256,52 | 257,05 | 0,41% | 256.321,00 |
| 20.03.2024 | 252,10 | 256,00 | 250,72 | 255,99 | 1,56% | 201.481,00 |
| 19.03.2024 | 248,53 | 252,53 | 248,50 | 252,06 | 1,26% | 194.477,00 |
| 18.03.2024 | 248,00 | 251,50 | 248,00 | 248,93 | 0,21% | 249.196,00 |
| 15.03.2024 | 246,95 | 250,53 | 246,95 | 248,41 | 0,66% | 897.193,00 |
| 14.03.2024 | 249,26 | 250,02 | 245,46 | 246,78 | -0,80% | 579.855,00 |
| 13.03.2024 | 253,17 | 253,17 | 247,91 | 248,77 | -1,49% | 630.880,00 |
| 12.03.2024 | 252,29 | 254,19 | 251,58 | 252,53 | -0,10% | 178.970,00 |
| 11.03.2024 | 254,38 | 254,38 | 250,89 | 252,78 | -0,65% | 173.531,00 |
| 08.03.2024 | 255,94 | 258,84 | 252,92 | 254,43 | -0,28% | 162.002,00 |
| 07.03.2024 | 256,13 | 256,93 | 253,13 | 255,15 | 0,32% | 196.978,00 |
| 06.03.2024 | 254,42 | 256,52 | 253,52 | 254,34 | 0,63% | 175.247,00 |
| 05.03.2024 | 254,72 | 254,72 | 251,42 | 252,76 | -0,99% | 236.605,00 |
| 04.03.2024 | 255,82 | 257,11 | 254,93 | 255,30 | 0,44% | 180.559,00 |
| 01.03.2024 | 256,58 | 257,86 | 252,58 | 254,19 | -0,94% | 233.411,00 |
| 29.02.2024 | 258,11 | 259,04 | 255,66 | 256,60 | 0,01% | 268.439,00 |
| 28.02.2024 | 253,27 | 256,72 | 253,27 | 256,57 | 1,12% | 252.833,00 |
| 27.02.2024 | 253,54 | 253,79 | 250,63 | 253,72 | 0,19% | 210.505,00 |
| 26.02.2024 | 248,78 | 253,48 | 248,73 | 253,23 | 1,28% | 215.786,00 |
| 23.02.2024 | 249,01 | 250,50 | 247,07 | 250,03 | 0,60% | 208.588,00 |
| 22.02.2024 | 248,00 | 250,00 | 246,46 | 248,53 | 0,77% | 378.169,00 |
| 21.02.2024 | 247,50 | 247,50 | 243,71 | 246,63 | -0,16% | 196.165,00 |
| 20.02.2024 | 248,77 | 249,90 | 243,96 | 247,03 | -1,15% | 380.466,00 |
| 16.02.2024 | 249,20 | 252,98 | 246,46 | 249,90 | 0,04% | 454.611,00 |
| 15.02.2024 | 239,36 | 251,09 | 238,50 | 249,80 | 7,88% | 742.478,00 |
| 14.02.2024 | 228,50 | 232,34 | 228,50 | 231,55 | 1,85% | 401.056,00 |
| 13.02.2024 | 227,04 | 230,32 | 225,26 | 227,34 | -1,88% | 364.618,00 |
| 12.02.2024 | 231,08 | 234,21 | 230,60 | 231,69 | 0,03% | 249.876,00 |
| 09.02.2024 | 230,50 | 232,64 | 229,54 | 231,62 | 0,58% | 308.104,00 |
| 08.02.2024 | 227,72 | 230,55 | 226,97 | 230,28 | 1,52% | 221.166,00 |
| 07.02.2024 | 225,17 | 228,38 | 224,58 | 226,84 | 1,37% | 311.568,00 |
| 06.02.2024 | 222,28 | 224,32 | 222,28 | 223,78 | 0,52% | 232.891,00 |
| 05.02.2024 | 224,31 | 224,31 | 221,58 | 222,62 | -1,71% | 237.565,00 |
| 02.02.2024 | 225,23 | 228,09 | 222,25 | 226,50 | 0,31% | 235.354,00 |
| 01.02.2024 | 224,00 | 227,04 | 222,00 | 225,80 | 1,62% | 297.741,00 |
| 31.01.2024 | 227,13 | 228,18 | 221,93 | 222,21 | -2,11% | 783.613,00 |
| 30.01.2024 | 225,34 | 227,62 | 223,36 | 227,01 | 0,54% | 191.560,00 |
| 29.01.2024 | 224,35 | 225,95 | 222,12 | 225,80 | 0,78% | 199.228,00 |
| 26.01.2024 | 223,74 | 225,80 | 222,47 | 224,05 | 0,52% | 278.691,00 |
| 25.01.2024 | 222,48 | 223,95 | 221,45 | 222,88 | 1,31% | 274.480,00 |
| 24.01.2024 | 223,12 | 225,50 | 219,06 | 219,99 | -1,21% | 185.943,00 |
| 23.01.2024 | 225,00 | 225,00 | 220,62 | 222,68 | -0,27% | 213.096,00 |
| 22.01.2024 | 221,40 | 223,60 | 221,40 | 223,28 | 1,16% | 252.169,00 |
| 19.01.2024 | 216,40 | 220,82 | 214,77 | 220,72 | 2,43% | 350.567,00 |
| 18.01.2024 | 211,73 | 215,60 | 211,73 | 215,48 | 2,31% | 210.856,00 |
| 17.01.2024 | 210,81 | 212,39 | 210,13 | 210,61 | -0,95% | 165.368,00 |
| 16.01.2024 | 211,20 | 212,76 | 208,51 | 212,63 | 0,08% | 180.378,00 |
| 12.01.2024 | 211,32 | 213,95 | 211,11 | 212,45 | 0,97% | 203.043,00 |
| 11.01.2024 | 209,60 | 210,77 | 207,28 | 210,41 | 0,58% | 197.255,00 |
| 10.01.2024 | 210,50 | 211,35 | 208,22 | 209,19 | -0,54% | 215.267,00 |
| 09.01.2024 | 209,50 | 210,90 | 208,40 | 210,32 | -0,86% | 210.467,00 |