30,140€
-12,33%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,79 | 32,88 | 30,13 | 30,22 | -12,10% | 200,00 |
| 02.04.2025 | 33,43 | 34,50 | 32,69 | 34,38 | 3,04% | 150,00 |
| 01.04.2025 | 33,20 | 33,59 | 32,59 | 33,37 | 0,51% | - |
| 31.03.2025 | 32,93 | 33,49 | 32,14 | 33,20 | 0,80% | - |
| 28.03.2025 | 34,11 | 34,13 | 32,50 | 32,93 | -3,32% | - |
| 27.03.2025 | 34,79 | 34,88 | 33,91 | 34,06 | -2,10% | - |
| 26.03.2025 | 34,58 | 35,69 | 34,58 | 34,79 | 0,61% | - |
| 25.03.2025 | 34,58 | 35,36 | 34,56 | 34,58 | -0,12% | - |
| 24.03.2025 | 33,02 | 34,70 | 33,02 | 34,62 | 4,06% | 250,00 |
| 21.03.2025 | 33,62 | 34,03 | 33,07 | 33,27 | -1,06% | - |
| 20.03.2025 | 33,95 | 34,54 | 33,61 | 33,63 | -1,19% | - |
| 19.03.2025 | 33,58 | 34,33 | 33,46 | 34,03 | 1,83% | - |
| 18.03.2025 | 34,05 | 34,26 | 33,39 | 33,42 | -1,88% | - |
| 17.03.2025 | 33,05 | 34,24 | 32,90 | 34,06 | 2,68% | - |
| 14.03.2025 | 31,76 | 33,17 | 31,75 | 33,17 | 4,54% | - |
| 13.03.2025 | 32,27 | 33,04 | 31,61 | 31,73 | -1,41% | - |
| 12.03.2025 | 31,90 | 32,55 | 31,57 | 32,19 | 1,08% | - |
| 11.03.2025 | 31,53 | 31,98 | 30,96 | 31,84 | 0,95% | 50,00 |
| 10.03.2025 | 32,87 | 32,87 | 31,13 | 31,54 | -3,89% | - |
| 07.03.2025 | 33,20 | 33,20 | 31,79 | 32,82 | -0,94% | - |
| 06.03.2025 | 33,79 | 33,80 | 32,63 | 33,13 | -1,81% | - |
| 05.03.2025 | 33,81 | 34,07 | 33,18 | 33,74 | -0,18% | - |
| 04.03.2025 | 36,47 | 36,47 | 33,15 | 33,80 | -6,51% | 120,00 |
| 03.03.2025 | 37,59 | 37,71 | 35,81 | 36,15 | -3,92% | - |
| 28.02.2025 | 36,52 | 37,77 | 36,35 | 37,63 | 3,22% | - |
| 27.02.2025 | 35,65 | 37,03 | 35,65 | 36,45 | 2,16% | 50,00 |
| 26.02.2025 | 35,50 | 36,36 | 35,45 | 35,68 | 0,42% | - |
| 25.02.2025 | 35,80 | 35,93 | 35,02 | 35,53 | -0,57% | - |
| 24.02.2025 | 35,58 | 36,60 | 35,42 | 35,74 | -0,54% | - |
| 21.02.2025 | 36,92 | 37,29 | 35,58 | 35,93 | -2,89% | - |
| 20.02.2025 | 37,49 | 37,49 | 36,22 | 37,00 | -1,33% | 133,00 |
| 19.02.2025 | 37,68 | 37,70 | 37,03 | 37,50 | 0,48% | 120,00 |
| 18.02.2025 | 37,11 | 38,04 | 36,94 | 37,32 | 0,91% | - |
| 17.02.2025 | 37,25 | 37,33 | 36,71 | 36,99 | -0,72% | - |
| 14.02.2025 | 37,61 | 37,95 | 37,11 | 37,26 | -0,53% | 50,00 |
| 13.02.2025 | 37,50 | 37,87 | 36,80 | 37,46 | -0,09% | 320,00 |
| 12.02.2025 | 37,22 | 37,56 | 36,67 | 37,49 | 1,15% | - |
| 11.02.2025 | 37,02 | 37,32 | 36,64 | 37,07 | 0,68% | - |
| 10.02.2025 | 35,69 | 37,04 | 35,69 | 36,82 | 2,75% | 273,00 |
| 07.02.2025 | 34,75 | 36,07 | 33,88 | 35,83 | 4,23% | 1.100,00 |
| 06.02.2025 | 32,47 | 35,09 | 32,47 | 34,38 | 6,37% | 280,00 |
| 05.02.2025 | 32,46 | 32,57 | 31,90 | 32,32 | -0,46% | 50,00 |
| 04.02.2025 | 33,35 | 33,39 | 32,42 | 32,47 | -1,52% | - |
| 03.02.2025 | 33,64 | 34,28 | 32,65 | 32,97 | -2,80% | 132,00 |
| 31.01.2025 | 34,04 | 34,49 | 33,67 | 33,92 | -0,18% | 140,00 |
| 30.01.2025 | 33,90 | 34,45 | 33,73 | 33,98 | 0,09% | 250,00 |
| 29.01.2025 | 32,68 | 34,17 | 32,62 | 33,95 | 3,89% | 202,00 |
| 28.01.2025 | 32,31 | 34,41 | 32,31 | 32,68 | 1,08% | - |
| 27.01.2025 | 31,68 | 32,33 | 31,34 | 32,33 | 1,92% | - |
| 24.01.2025 | 32,06 | 32,10 | 31,61 | 31,72 | -1,37% | 100,00 |
| 23.01.2025 | 31,76 | 32,31 | 31,68 | 32,16 | 1,29% | - |
| 22.01.2025 | 31,90 | 32,34 | 31,51 | 31,75 | -0,59% | - |
| 21.01.2025 | 31,92 | 32,36 | 31,66 | 31,94 | 0,03% | - |
| 20.01.2025 | 32,45 | 32,45 | 31,89 | 31,93 | -1,12% | - |
| 17.01.2025 | 31,73 | 32,51 | 31,72 | 32,29 | 1,83% | - |
| 16.01.2025 | 31,63 | 31,88 | 31,32 | 31,71 | 0,08% | - |
| 15.01.2025 | 30,55 | 31,82 | 30,55 | 31,68 | 3,53% | 4,00 |
| 14.01.2025 | 30,10 | 30,75 | 30,01 | 30,60 | 1,59% | - |
| 13.01.2025 | 30,12 | 30,15 | 30,12 | 30,12 | 2,59% | - |
| 10.01.2025 | 30,32 | 30,34 | 29,18 | 29,36 | -4,33% | - |
| 09.01.2025 | 30,44 | 30,72 | 30,41 | 30,69 | 0,90% | - |
| 08.01.2025 | 31,18 | 31,18 | 29,89 | 30,42 | -0,96% | - |
| 07.01.2025 | 30,81 | 31,18 | 30,46 | 30,71 | -0,37% | 150,00 |
| 06.01.2025 | 31,34 | 31,55 | 30,76 | 30,83 | -1,88% | - |
| 03.01.2025 | 31,01 | 31,53 | 30,73 | 31,42 | 1,16% | - |
| 02.01.2025 | 30,45 | 31,37 | 30,45 | 31,06 | 3,55% | - |
| 30.12.2024 | 30,54 | 30,54 | 29,95 | 29,99 | -1,53% | - |
| 27.12.2024 | 30,08 | 31,00 | 30,08 | 30,46 | 1,15% | - |
| 23.12.2024 | 29,72 | 30,14 | 29,62 | 30,11 | 1,01% | - |
| 20.12.2024 | 29,63 | 30,39 | 29,00 | 29,81 | 0,74% | - |
| 19.12.2024 | 29,70 | 30,36 | 29,38 | 29,59 | -0,35% | - |
| 18.12.2024 | 30,94 | 31,26 | 29,46 | 29,70 | -3,93% | 340,00 |
| 17.12.2024 | 31,37 | 31,44 | 30,69 | 30,91 | -1,47% | - |
| 16.12.2024 | 31,37 | 32,20 | 31,07 | 31,37 | 0,10% | - |
| 13.12.2024 | 31,27 | 31,68 | 31,09 | 31,34 | 0,00% | - |
| 12.12.2024 | 31,56 | 32,01 | 31,19 | 31,34 | -0,70% | - |
| 11.12.2024 | 31,22 | 31,59 | 30,98 | 31,56 | 1,15% | - |
| 10.12.2024 | 31,96 | 32,04 | 31,03 | 31,20 | -2,26% | - |
| 09.12.2024 | 32,45 | 32,71 | 31,69 | 31,92 | -1,78% | - |
| 06.12.2024 | 32,92 | 33,32 | 32,40 | 32,50 | -1,22% | - |
| 05.12.2024 | 33,35 | 33,38 | 32,90 | 32,90 | -1,35% | - |
| 04.12.2024 | 33,41 | 33,64 | 32,70 | 33,35 | -0,18% | - |
| 03.12.2024 | 33,58 | 33,76 | 32,89 | 33,41 | -0,51% | - |
| 02.12.2024 | 33,59 | 34,05 | 33,52 | 33,58 | 0,15% | - |
| 29.11.2024 | 33,67 | 34,03 | 33,53 | 33,53 | -0,42% | - |
| 28.11.2024 | 33,60 | 33,72 | 33,60 | 33,67 | 0,18% | - |
| 27.11.2024 | 33,71 | 33,89 | 33,39 | 33,61 | -0,33% | - |
| 26.11.2024 | 34,03 | 34,12 | 33,29 | 33,72 | -0,91% | - |
| 25.11.2024 | 33,99 | 34,45 | 33,39 | 34,03 | 0,13% | - |
| 22.11.2024 | 33,24 | 34,19 | 32,93 | 33,99 | 2,18% | - |
| 21.11.2024 | 32,55 | 33,55 | 32,38 | 33,26 | 2,17% | - |
| 20.11.2024 | 32,32 | 32,78 | 32,23 | 32,56 | 0,71% | - |
| 19.11.2024 | 33,06 | 33,45 | 32,09 | 32,33 | -2,34% | 12,00 |
| 18.11.2024 | 33,75 | 33,79 | 33,02 | 33,10 | -1,98% | - |
| 15.11.2024 | 33,18 | 33,77 | 32,87 | 33,77 | 1,26% | 50,00 |
| 14.11.2024 | 33,58 | 33,99 | 32,95 | 33,35 | -0,10% | - |
| 13.11.2024 | 34,23 | 34,30 | 33,09 | 33,39 | -2,37% | - |
| 12.11.2024 | 33,92 | 34,30 | 33,48 | 34,20 | 0,93% | - |
| 11.11.2024 | 33,01 | 34,17 | 32,56 | 33,88 | 3,26% | 150,00 |
| 08.11.2024 | 32,85 | 33,17 | 32,51 | 32,81 | 0,18% | - |