29,370€
2,48%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,79 | 29,59 | 28,49 | 29,37 | 2,46% | - |
| 05.06.2025 | 28,63 | 29,00 | 28,15 | 28,66 | 0,07% | - |
| 04.06.2025 | 29,20 | 29,52 | 28,64 | 28,64 | -2,09% | - |
| 03.06.2025 | 28,75 | 29,49 | 28,46 | 29,25 | 1,81% | - |
| 02.06.2025 | 29,02 | 29,15 | 28,28 | 28,73 | -1,61% | - |
| 30.05.2025 | 29,40 | 29,46 | 28,75 | 29,20 | -0,31% | - |
| 29.05.2025 | 29,14 | 29,69 | 28,78 | 29,29 | 0,55% | - |
| 28.05.2025 | 29,63 | 29,84 | 29,12 | 29,13 | -1,52% | - |
| 27.05.2025 | 28,25 | 29,58 | 27,98 | 29,58 | 4,47% | - |
| 26.05.2025 | 28,49 | 28,86 | 28,24 | 28,32 | -0,63% | - |
| 23.05.2025 | 28,97 | 29,03 | 28,05 | 28,50 | -1,57% | - |
| 22.05.2025 | 28,79 | 29,17 | 28,60 | 28,95 | 0,38% | - |
| 21.05.2025 | 30,10 | 30,10 | 28,78 | 28,84 | -4,19% | - |
| 20.05.2025 | 30,35 | 30,60 | 30,06 | 30,10 | -1,34% | - |
| 19.05.2025 | 30,84 | 30,84 | 29,90 | 30,51 | -1,25% | - |
| 16.05.2025 | 30,49 | 31,02 | 30,38 | 30,90 | 1,33% | - |
| 15.05.2025 | 30,88 | 30,88 | 30,21 | 30,49 | -1,41% | - |
| 14.05.2025 | 31,76 | 31,80 | 30,86 | 30,93 | -2,57% | - |
| 13.05.2025 | 31,57 | 31,92 | 30,50 | 31,74 | 0,62% | - |
| 12.05.2025 | 29,66 | 31,81 | 29,66 | 31,55 | 6,37% | 200,00 |
| 09.05.2025 | 29,72 | 30,00 | 29,39 | 29,66 | -0,15% | 7,00 |
| 08.05.2025 | 29,99 | 30,70 | 29,35 | 29,70 | -1,30% | - |
| 07.05.2025 | 29,22 | 30,11 | 29,01 | 30,09 | 3,65% | - |
| 06.05.2025 | 29,27 | 29,39 | 28,61 | 29,03 | -0,19% | - |
| 05.05.2025 | 29,31 | 29,49 | 28,77 | 29,09 | -0,77% | - |
| 02.05.2025 | 28,64 | 29,38 | 28,05 | 29,31 | 4,40% | - |
| 30.04.2025 | 28,61 | 28,73 | 27,34 | 28,08 | -1,94% | 40,00 |
| 29.04.2025 | 28,08 | 28,67 | 27,77 | 28,63 | 2,01% | 250,00 |
| 28.04.2025 | 27,82 | 28,45 | 27,74 | 28,07 | 0,43% | - |
| 25.04.2025 | 28,02 | 28,21 | 27,69 | 27,95 | -0,39% | - |
| 24.04.2025 | 27,27 | 28,22 | 26,87 | 28,06 | 2,88% | - |
| 23.04.2025 | 26,56 | 28,49 | 26,56 | 27,27 | 2,81% | - |
| 22.04.2025 | 25,38 | 26,61 | 25,35 | 26,53 | -0,19% | - |
| 17.04.2025 | 26,33 | 27,02 | 26,03 | 26,58 | 0,66% | - |
| 16.04.2025 | 26,81 | 27,11 | 26,10 | 26,40 | -1,55% | 18,00 |
| 15.04.2025 | 26,42 | 27,30 | 26,25 | 26,82 | 1,59% | 180,00 |
| 14.04.2025 | 26,28 | 27,17 | 25,85 | 26,40 | 1,46% | - |
| 11.04.2025 | 26,48 | 27,12 | 24,93 | 26,02 | -1,81% | - |
| 10.04.2025 | 29,60 | 29,75 | 26,08 | 26,50 | -11,86% | - |
| 09.04.2025 | 27,28 | 30,43 | 25,57 | 30,06 | 14,27% | - |
| 08.04.2025 | 27,62 | 29,22 | 25,85 | 26,31 | -3,77% | 500,00 |
| 07.04.2025 | 27,36 | 27,52 | 25,17 | 27,34 | 0,11% | 569,00 |
| 04.04.2025 | 30,14 | 30,14 | 26,56 | 27,31 | -9,65% | 60,00 |
| 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 |