26,550€
-5,65%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,09 | 28,42 | 26,36 | 26,65 | -5,29% | 127,00 |
| 05.09.2024 | 28,40 | 28,64 | 27,96 | 28,14 | -0,88% | - |
| 04.09.2024 | 28,70 | 28,99 | 28,08 | 28,39 | -1,11% | - |
| 03.09.2024 | 29,05 | 29,28 | 28,54 | 28,71 | -1,17% | - |
| 02.09.2024 | 29,06 | 29,12 | 28,93 | 29,05 | 0,21% | 17,00 |
| 30.08.2024 | 29,02 | 29,40 | 28,72 | 28,99 | -0,07% | - |
| 29.08.2024 | 28,86 | 29,25 | 28,78 | 29,01 | 0,42% | - |
| 28.08.2024 | 28,69 | 29,01 | 28,64 | 28,89 | 0,66% | - |
| 27.08.2024 | 28,77 | 28,85 | 28,50 | 28,70 | -0,35% | - |
| 26.08.2024 | 28,25 | 28,95 | 28,25 | 28,80 | 1,87% | - |
| 23.08.2024 | 27,91 | 28,60 | 27,87 | 28,27 | 1,33% | - |
| 22.08.2024 | 27,83 | 28,09 | 27,73 | 27,90 | 0,25% | - |
| 21.08.2024 | 27,61 | 28,19 | 27,49 | 27,83 | 0,65% | - |
| 20.08.2024 | 28,17 | 28,24 | 27,55 | 27,65 | -1,78% | - |
| 19.08.2024 | 28,42 | 29,00 | 28,00 | 28,15 | -0,97% | - |
| 16.08.2024 | 27,96 | 28,47 | 27,76 | 28,43 | 1,74% | - |
| 15.08.2024 | 26,89 | 28,18 | 26,17 | 27,94 | 3,85% | - |
| 14.08.2024 | 26,83 | 27,10 | 26,76 | 26,91 | 0,54% | - |
| 13.08.2024 | 26,68 | 26,99 | 26,43 | 26,76 | 0,38% | - |
| 12.08.2024 | 27,08 | 27,42 | 26,66 | 26,66 | -1,62% | - |
| 09.08.2024 | 26,70 | 27,68 | 26,61 | 27,10 | 1,54% | - |
| 08.08.2024 | 26,46 | 27,14 | 26,14 | 26,69 | 0,87% | - |
| 07.08.2024 | 26,93 | 27,88 | 26,45 | 26,46 | -1,71% | - |
| 06.08.2024 | 26,88 | 27,35 | 26,67 | 26,92 | 0,17% | - |
| 05.08.2024 | 27,51 | 27,51 | 25,26 | 26,88 | -2,17% | - |
| 02.08.2024 | 31,55 | 31,63 | 26,75 | 27,47 | -12,96% | 215,00 |
| 01.08.2024 | 30,87 | 33,73 | 30,56 | 31,56 | 4,33% | 14,00 |
| 31.07.2024 | 31,00 | 31,38 | 30,12 | 30,25 | -2,86% | 200,00 |
| 30.07.2024 | 30,57 | 31,23 | 30,54 | 31,14 | 2,08% | - |
| 29.07.2024 | 30,35 | 30,96 | 30,22 | 30,51 | 0,64% | - |
| 26.07.2024 | 29,95 | 30,41 | 29,91 | 30,31 | 1,10% | - |
| 25.07.2024 | 29,46 | 30,30 | 29,35 | 29,98 | 1,66% | 25,00 |
| 24.07.2024 | 30,09 | 30,23 | 29,45 | 29,49 | -1,93% | - |
| 23.07.2024 | 29,67 | 30,20 | 29,61 | 30,07 | 1,52% | - |
| 22.07.2024 | 29,32 | 29,85 | 29,26 | 29,62 | 1,26% | - |
| 19.07.2024 | 29,57 | 29,75 | 29,20 | 29,25 | -0,95% | - |
| 18.07.2024 | 29,98 | 30,45 | 29,38 | 29,53 | -1,37% | - |
| 17.07.2024 | 30,10 | 30,45 | 29,75 | 29,94 | -0,66% | 22,00 |
| 16.07.2024 | 30,08 | 30,56 | 30,05 | 30,14 | 0,20% | - |
| 15.07.2024 | 29,48 | 30,26 | 29,48 | 30,08 | 1,97% | - |
| 12.07.2024 | 29,40 | 29,85 | 28,90 | 29,50 | 0,27% | - |
| 11.07.2024 | 29,07 | 29,45 | 28,64 | 29,42 | 1,20% | - |
| 10.07.2024 | 28,47 | 29,13 | 27,94 | 29,07 | 2,07% | - |
| 09.07.2024 | 28,50 | 28,70 | 27,88 | 28,48 | -0,07% | - |
| 08.07.2024 | 28,51 | 28,93 | 28,37 | 28,50 | -0,18% | - |
| 05.07.2024 | 29,15 | 29,45 | 28,37 | 28,55 | -2,06% | - |
| 04.07.2024 | 29,19 | 29,39 | 29,15 | 29,15 | -0,17% | - |
| 03.07.2024 | 29,20 | 29,61 | 29,10 | 29,20 | -0,10% | - |
| 02.07.2024 | 29,16 | 29,27 | 28,97 | 29,23 | 0,38% | 52,00 |
| 01.07.2024 | 29,01 | 29,54 | 28,82 | 29,12 | 0,41% | - |
| 28.06.2024 | 29,19 | 29,68 | 28,90 | 29,00 | -0,65% | - |
| 27.06.2024 | 29,40 | 29,40 | 28,81 | 29,19 | -1,12% | - |
| 26.06.2024 | 29,81 | 30,39 | 29,26 | 29,52 | -0,91% | - |
| 25.06.2024 | 30,17 | 30,34 | 29,77 | 29,79 | -1,03% | - |
| 24.06.2024 | 29,90 | 30,41 | 29,62 | 30,10 | 0,53% | - |
| 21.06.2024 | 29,80 | 30,00 | 29,54 | 29,94 | 0,47% | - |
| 20.06.2024 | 29,59 | 29,96 | 29,10 | 29,80 | 0,71% | - |
| 19.06.2024 | 28,77 | 29,68 | 28,77 | 29,59 | 1,51% | - |
| 18.06.2024 | 28,72 | 29,23 | 28,44 | 29,15 | 1,64% | - |
| 17.06.2024 | 28,25 | 28,70 | 28,15 | 28,68 | 0,77% | - |
| 14.06.2024 | 28,92 | 28,96 | 28,20 | 28,46 | -1,69% | - |
| 13.06.2024 | 29,34 | 29,34 | 28,66 | 28,95 | -1,06% | - |
| 12.06.2024 | 29,44 | 29,76 | 29,01 | 29,26 | 0,41% | - |
| 11.06.2024 | 29,96 | 29,96 | 29,01 | 29,14 | -3,03% | - |
| 10.06.2024 | 30,03 | 30,20 | 29,38 | 30,05 | 0,00% | - |
| 07.06.2024 | 29,73 | 30,11 | 29,47 | 30,05 | 0,97% | - |
| 06.06.2024 | 30,20 | 30,35 | 29,51 | 29,76 | -1,29% | - |
| 05.06.2024 | 29,76 | 30,24 | 29,43 | 30,15 | 1,31% | - |
| 04.06.2024 | 30,88 | 30,88 | 29,46 | 29,76 | -2,52% | 170,00 |
| 03.06.2024 | 30,41 | 30,97 | 29,96 | 30,53 | 0,39% | 20,00 |
| 31.05.2024 | 30,07 | 30,46 | 29,92 | 30,41 | 1,13% | - |
| 30.05.2024 | 29,91 | 30,35 | 29,64 | 30,07 | 0,80% | - |
| 29.05.2024 | 29,72 | 30,00 | 29,24 | 29,83 | 0,64% | - |
| 28.05.2024 | 29,67 | 30,10 | 29,47 | 29,64 | -0,10% | - |
| 27.05.2024 | 30,10 | 30,37 | 29,61 | 29,67 | -2,05% | - |
| 24.05.2024 | 29,26 | 30,32 | 29,16 | 30,29 | 3,52% | 308,00 |
| 23.05.2024 | 29,48 | 29,50 | 29,00 | 29,26 | -0,41% | 82,00 |
| 22.05.2024 | 28,26 | 29,46 | 28,26 | 29,38 | 3,47% | 170,00 |
| 21.05.2024 | 27,44 | 28,40 | 27,44 | 28,40 | 3,46% | - |
| 20.05.2024 | 27,84 | 28,05 | 27,44 | 27,45 | -1,28% | - |
| 17.05.2024 | 27,92 | 28,08 | 27,65 | 27,80 | 0,51% | - |
| 16.05.2024 | 27,67 | 28,05 | 27,28 | 27,66 | 0,44% | 100,00 |
| 15.05.2024 | 27,49 | 27,74 | 27,21 | 27,54 | 0,11% | - |
| 14.05.2024 | 27,36 | 27,74 | 27,17 | 27,51 | 0,62% | - |
| 13.05.2024 | 27,30 | 27,93 | 27,18 | 27,34 | 0,37% | - |
| 10.05.2024 | 26,89 | 27,44 | 26,86 | 27,24 | 0,29% | - |
| 09.05.2024 | 27,25 | 27,46 | 27,00 | 27,16 | -0,18% | 75,00 |
| 08.05.2024 | 27,10 | 27,27 | 26,76 | 27,21 | 0,41% | - |
| 07.05.2024 | 27,28 | 27,47 | 26,59 | 27,10 | -0,66% | 200,00 |
| 06.05.2024 | 26,09 | 27,28 | 26,09 | 27,28 | 4,48% | - |
| 03.05.2024 | 25,11 | 26,32 | 24,87 | 26,11 | 3,78% | - |
| 02.05.2024 | 25,57 | 26,35 | 24,16 | 25,16 | -1,68% | 377,00 |
| 30.04.2024 | 26,31 | 26,34 | 25,55 | 25,59 | -2,29% | 185,00 |
| 29.04.2024 | 25,99 | 26,52 | 25,52 | 26,19 | 0,89% | - |
| 26.04.2024 | 26,10 | 26,26 | 25,77 | 25,96 | -0,61% | 79,00 |
| 25.04.2024 | 26,69 | 26,70 | 25,74 | 26,12 | -2,50% | 19,00 |
| 24.04.2024 | 26,72 | 27,19 | 26,51 | 26,79 | -0,19% | - |
| 23.04.2024 | 26,53 | 26,98 | 26,38 | 26,84 | 1,13% | - |
| 22.04.2024 | 25,95 | 26,73 | 25,86 | 26,54 | 2,23% | - |
| 19.04.2024 | 25,58 | 26,18 | 25,12 | 25,96 | 1,45% | - |