35,890€
-3,00%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,95 | 37,27 | 35,58 | 35,93 | -2,89% | 481,00 |
| 20.02.2025 | 37,31 | 37,38 | 36,22 | 37,00 | -1,31% | 378,00 |
| 19.02.2025 | 37,29 | 37,70 | 37,03 | 37,49 | 0,48% | - |
| 18.02.2025 | 36,97 | 38,04 | 36,89 | 37,31 | 1,15% | 1.237,00 |
| 17.02.2025 | 36,61 | 37,27 | 36,55 | 36,89 | -0,91% | 1.334,00 |
| 14.02.2025 | 37,37 | 37,95 | 37,12 | 37,23 | -0,61% | 143,00 |
| 13.02.2025 | 37,45 | 37,86 | 36,80 | 37,46 | -0,07% | 211,00 |
| 12.02.2025 | 37,05 | 37,55 | 36,68 | 37,48 | 1,13% | 375,00 |
| 11.02.2025 | 36,72 | 37,40 | 36,53 | 37,06 | 0,69% | 1.759,00 |
| 10.02.2025 | 35,98 | 37,04 | 35,79 | 36,81 | 2,72% | 2.243,00 |
| 07.02.2025 | 34,45 | 36,07 | 33,88 | 35,83 | 4,23% | 1.225,00 |
| 06.02.2025 | 32,51 | 35,08 | 32,49 | 34,38 | 6,37% | 2.050,00 |
| 05.02.2025 | 32,39 | 32,66 | 31,90 | 32,32 | -0,31% | 447,00 |
| 04.02.2025 | 33,04 | 33,41 | 32,42 | 32,42 | -1,61% | 3.895,00 |
| 03.02.2025 | 34,33 | 34,33 | 32,66 | 32,95 | -2,86% | 4.313,00 |
| 31.01.2025 | 34,25 | 34,51 | 33,67 | 33,92 | -0,18% | 814,00 |
| 30.01.2025 | 33,98 | 34,56 | 33,69 | 33,98 | 0,09% | 4.156,00 |
| 29.01.2025 | 32,67 | 34,17 | 32,66 | 33,95 | 3,92% | 319,00 |
| 28.01.2025 | 32,37 | 34,41 | 32,36 | 32,67 | 1,11% | 1.290,00 |
| 27.01.2025 | 31,69 | 32,33 | 31,39 | 32,31 | 1,86% | 124,00 |
| 24.01.2025 | 32,01 | 32,10 | 31,61 | 31,72 | -1,37% | 1,00 |
| 23.01.2025 | 31,83 | 32,30 | 31,74 | 32,16 | 1,23% | 29,00 |
| 22.01.2025 | 31,98 | 32,34 | 31,57 | 31,77 | -0,50% | 55,00 |
| 21.01.2025 | 32,03 | 32,35 | 31,66 | 31,93 | 0,00% | 50,00 |
| 20.01.2025 | 32,15 | 32,18 | 31,83 | 31,93 | -0,99% | 100,00 |
| 17.01.2025 | 31,82 | 32,50 | 31,80 | 32,25 | 1,70% | - |
| 16.01.2025 | 31,77 | 31,88 | 31,31 | 31,71 | 0,08% | 400,00 |
| 15.01.2025 | 30,61 | 31,82 | 30,56 | 31,68 | 3,53% | 1.027,00 |
| 14.01.2025 | 30,05 | 30,75 | 30,01 | 30,60 | 1,63% | 338,00 |
| 13.01.2025 | 29,38 | 30,16 | 29,18 | 30,11 | 2,41% | 428,00 |
| 10.01.2025 | 30,31 | 30,34 | 29,17 | 29,40 | -4,31% | 380,00 |
| 09.01.2025 | 30,46 | 30,73 | 30,42 | 30,73 | 1,05% | 700,00 |
| 08.01.2025 | 30,75 | 30,92 | 29,88 | 30,41 | -1,03% | 31,00 |
| 07.01.2025 | 30,77 | 31,16 | 30,41 | 30,72 | -0,24% | 131,00 |
| 06.01.2025 | 31,39 | 31,65 | 30,75 | 30,80 | -2,00% | 332,00 |
| 03.01.2025 | 31,04 | 31,53 | 30,71 | 31,43 | 1,16% | 87,00 |
| 02.01.2025 | 30,65 | 31,36 | 30,62 | 31,07 | 3,65% | 74,00 |
| 30.12.2024 | 30,44 | 30,47 | 29,93 | 29,97 | -1,77% | 319,00 |
| 27.12.2024 | 30,83 | 31,00 | 30,37 | 30,51 | 1,33% | 325,00 |
| 23.12.2024 | 29,80 | 30,25 | 29,63 | 30,11 | 1,16% | 424,00 |
| 20.12.2024 | 29,59 | 30,39 | 29,01 | 29,77 | 0,57% | 108,00 |
| 19.12.2024 | 29,46 | 30,37 | 29,15 | 29,60 | 0,15% | 927,00 |
| 18.12.2024 | 30,94 | 31,26 | 29,47 | 29,55 | -4,34% | 1.737,00 |
| 17.12.2024 | 31,41 | 31,43 | 30,70 | 30,89 | -1,67% | 171,00 |
| 16.12.2024 | 31,37 | 32,11 | 31,07 | 31,42 | 0,13% | 3,00 |
| 13.12.2024 | 31,38 | 31,68 | 31,08 | 31,38 | 0,11% | 200,00 |
| 12.12.2024 | 31,25 | 31,99 | 31,19 | 31,34 | -0,06% | - |
| 11.12.2024 | 31,23 | 31,59 | 30,98 | 31,36 | 0,55% | - |
| 10.12.2024 | 31,94 | 32,04 | 31,01 | 31,19 | -2,30% | 55,00 |
| 09.12.2024 | 32,51 | 32,93 | 31,69 | 31,93 | -1,75% | 386,00 |
| 06.12.2024 | 32,94 | 33,32 | 32,40 | 32,50 | -1,25% | 21,00 |
| 05.12.2024 | 33,22 | 33,49 | 32,91 | 32,91 | -0,84% | 8,00 |
| 04.12.2024 | 33,27 | 33,64 | 32,70 | 33,19 | -0,09% | 170,00 |
| 03.12.2024 | 33,54 | 33,79 | 32,89 | 33,22 | -1,01% | 61,00 |
| 02.12.2024 | 33,64 | 34,19 | 33,53 | 33,56 | -0,25% | 25,00 |
| 29.11.2024 | 33,60 | 33,99 | 33,54 | 33,64 | -0,09% | 150,00 |
| 28.11.2024 | 33,65 | 33,73 | 33,61 | 33,67 | 0,54% | 6,00 |
| 27.11.2024 | 33,76 | 33,89 | 33,39 | 33,49 | -0,73% | 30,00 |
| 26.11.2024 | 34,10 | 34,22 | 33,30 | 33,74 | -0,90% | 51,00 |
| 25.11.2024 | 33,91 | 34,52 | 33,39 | 34,04 | 0,22% | 33,00 |
| 22.11.2024 | 33,27 | 34,21 | 33,21 | 33,97 | 2,29% | - |
| 21.11.2024 | 32,49 | 33,55 | 32,44 | 33,21 | 2,31% | 90,00 |
| 20.11.2024 | 32,27 | 32,77 | 32,24 | 32,46 | 0,65% | 125,00 |
| 19.11.2024 | 33,07 | 33,45 | 32,09 | 32,25 | -2,39% | 3,00 |
| 18.11.2024 | 33,72 | 33,96 | 32,95 | 33,04 | -1,58% | 21,00 |
| 15.11.2024 | 32,98 | 33,67 | 32,88 | 33,57 | 1,11% | 47,00 |
| 14.11.2024 | 33,17 | 33,99 | 32,51 | 33,20 | 0,08% | 220,00 |
| 13.11.2024 | 33,95 | 34,30 | 33,15 | 33,17 | -2,38% | 320,00 |
| 12.11.2024 | 33,76 | 34,29 | 33,48 | 33,98 | 0,88% | 422,00 |
| 11.11.2024 | 32,57 | 34,17 | 32,57 | 33,69 | 3,57% | 119,00 |
| 08.11.2024 | 32,71 | 33,17 | 32,53 | 32,53 | -0,15% | - |
| 07.11.2024 | 34,35 | 34,78 | 32,54 | 32,58 | -4,95% | 417,00 |
| 06.11.2024 | 31,09 | 34,42 | 30,96 | 34,27 | 14,16% | 590,00 |
| 05.11.2024 | 30,30 | 30,95 | 29,74 | 30,02 | -0,69% | 193,00 |
| 04.11.2024 | 30,77 | 30,95 | 30,04 | 30,23 | -2,17% | 430,00 |
| 01.11.2024 | 31,94 | 32,51 | 30,88 | 30,90 | -3,18% | 13,00 |
| 31.10.2024 | 30,71 | 32,78 | 30,31 | 31,92 | 3,17% | 804,00 |
| 30.10.2024 | 30,29 | 30,99 | 29,74 | 30,94 | 2,10% | 79,00 |
| 29.10.2024 | 30,20 | 30,73 | 30,09 | 30,30 | 0,33% | 100,00 |
| 28.10.2024 | 29,77 | 30,48 | 29,72 | 30,20 | 1,99% | 15,00 |
| 25.10.2024 | 29,00 | 30,13 | 29,00 | 29,61 | -2,28% | 60,00 |
| 24.10.2024 | 30,15 | 30,38 | 30,06 | 30,30 | 0,30% | 50,00 |
| 23.10.2024 | 30,48 | 31,02 | 30,03 | 30,21 | -1,24% | 236,00 |
| 22.10.2024 | 30,28 | 30,84 | 30,10 | 30,59 | 0,79% | - |
| 21.10.2024 | 30,97 | 31,01 | 30,31 | 30,35 | -1,62% | 1.658,00 |
| 18.10.2024 | 31,05 | 31,26 | 30,61 | 30,85 | -0,66% | 104,00 |
| 17.10.2024 | 30,95 | 31,24 | 30,88 | 31,06 | 0,27% | 400,00 |
| 16.10.2024 | 30,85 | 31,66 | 30,76 | 30,97 | 0,32% | 2.021,00 |
| 15.10.2024 | 30,33 | 31,18 | 29,50 | 30,87 | 2,22% | 1.448,00 |
| 14.10.2024 | 29,23 | 30,20 | 29,23 | 30,20 | 1,84% | 491,00 |
| 11.10.2024 | 28,86 | 29,72 | 28,51 | 29,66 | 3,17% | 287,00 |
| 10.10.2024 | 28,72 | 29,33 | 28,54 | 28,75 | -1,29% | 164,00 |
| 09.10.2024 | 28,56 | 29,14 | 28,42 | 29,12 | 1,73% | - |
| 08.10.2024 | 28,33 | 28,73 | 27,97 | 28,63 | 0,95% | 1,00 |
| 07.10.2024 | 29,01 | 29,70 | 28,18 | 28,36 | -2,31% | 529,00 |
| 04.10.2024 | 27,65 | 29,26 | 27,61 | 29,03 | 4,95% | 977,00 |
| 03.10.2024 | 27,71 | 27,90 | 27,11 | 27,66 | -0,43% | 100,00 |
| 02.10.2024 | 27,85 | 28,29 | 27,60 | 27,78 | -0,43% | 160,00 |
| 01.10.2024 | 28,27 | 28,49 | 27,50 | 27,90 | -1,52% | 255,00 |
| 30.09.2024 | 28,13 | 28,37 | 27,70 | 28,33 | 0,69% | - |