26,560€
-5,67%
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 | 28,51 | 26,36 | 26,60 | -5,52% | 159,00 |
| 05.09.2024 | 28,40 | 28,64 | 27,96 | 28,16 | -0,83% | 184,00 |
| 04.09.2024 | 28,55 | 28,98 | 28,08 | 28,39 | -1,13% | - |
| 03.09.2024 | 29,00 | 29,34 | 28,54 | 28,72 | -1,00% | 711,00 |
| 02.09.2024 | 29,05 | 29,35 | 28,51 | 29,01 | 0,07% | 85,00 |
| 30.08.2024 | 29,17 | 29,52 | 28,72 | 28,99 | -0,14% | 155,00 |
| 29.08.2024 | 28,90 | 29,24 | 28,69 | 29,03 | 0,47% | 22,00 |
| 28.08.2024 | 28,80 | 29,03 | 28,64 | 28,89 | 0,70% | 100,00 |
| 27.08.2024 | 28,75 | 29,02 | 28,49 | 28,69 | -0,24% | 345,00 |
| 26.08.2024 | 28,27 | 28,94 | 28,26 | 28,76 | 1,77% | 1.000,00 |
| 23.08.2024 | 27,92 | 28,56 | 27,92 | 28,26 | 1,31% | 245,00 |
| 22.08.2024 | 27,90 | 28,08 | 27,73 | 27,90 | 0,38% | - |
| 21.08.2024 | 27,82 | 28,09 | 27,48 | 27,79 | 0,49% | 375,00 |
| 20.08.2024 | 28,20 | 28,24 | 27,57 | 27,66 | -1,74% | 500,00 |
| 19.08.2024 | 28,38 | 29,00 | 28,00 | 28,15 | -0,92% | 2,00 |
| 16.08.2024 | 27,97 | 28,47 | 27,75 | 28,41 | 1,68% | 666,00 |
| 15.08.2024 | 26,92 | 28,18 | 26,16 | 27,94 | 4,10% | 554,00 |
| 14.08.2024 | 26,80 | 27,18 | 26,77 | 26,84 | 0,37% | 475,00 |
| 13.08.2024 | 26,72 | 26,99 | 26,43 | 26,74 | 0,30% | 8,00 |
| 12.08.2024 | 27,11 | 27,49 | 26,66 | 26,66 | -1,73% | 61,00 |
| 09.08.2024 | 27,10 | 27,68 | 26,59 | 27,13 | 1,59% | 60,00 |
| 08.08.2024 | 26,39 | 27,12 | 26,14 | 26,70 | 0,85% | 185,00 |
| 07.08.2024 | 27,16 | 27,86 | 26,47 | 26,48 | -1,71% | 63,00 |
| 06.08.2024 | 26,88 | 27,33 | 26,66 | 26,94 | 1,41% | 470,00 |
| 05.08.2024 | 27,20 | 27,49 | 25,26 | 26,56 | -3,40% | 1.601,00 |
| 02.08.2024 | 31,35 | 31,63 | 26,76 | 27,50 | -12,94% | 1.159,00 |
| 01.08.2024 | 30,85 | 33,73 | 30,56 | 31,58 | 2,67% | 2.150,00 |
| 31.07.2024 | 31,08 | 31,39 | 30,73 | 30,76 | -1,19% | 66,00 |
| 30.07.2024 | 30,59 | 31,22 | 30,54 | 31,13 | 2,03% | 49,00 |
| 29.07.2024 | 30,47 | 30,95 | 30,02 | 30,51 | 0,64% | 112,00 |
| 26.07.2024 | 30,00 | 30,44 | 29,97 | 30,32 | 1,08% | 100,00 |
| 25.07.2024 | 29,44 | 30,29 | 29,38 | 29,99 | 1,73% | 154,00 |
| 24.07.2024 | 29,85 | 30,20 | 29,45 | 29,48 | -1,99% | - |
| 23.07.2024 | 29,64 | 30,20 | 29,58 | 30,08 | 1,52% | 46,00 |
| 22.07.2024 | 29,32 | 29,85 | 29,26 | 29,63 | 1,26% | 189,00 |
| 19.07.2024 | 29,69 | 29,75 | 29,20 | 29,26 | -0,91% | 18,00 |
| 18.07.2024 | 30,02 | 30,45 | 29,38 | 29,53 | -1,40% | 153,00 |
| 17.07.2024 | 30,18 | 30,44 | 29,74 | 29,95 | -0,56% | - |
| 16.07.2024 | 30,17 | 30,55 | 30,08 | 30,12 | 0,10% | 12,00 |
| 15.07.2024 | 29,62 | 30,26 | 29,51 | 30,09 | 1,97% | 15,00 |
| 12.07.2024 | 29,44 | 29,85 | 28,91 | 29,51 | 0,31% | 150,00 |
| 11.07.2024 | 28,97 | 29,45 | 28,61 | 29,42 | 1,12% | 39,00 |
| 10.07.2024 | 28,03 | 29,13 | 27,94 | 29,10 | 2,18% | - |
| 09.07.2024 | 28,47 | 28,70 | 27,88 | 28,48 | 0,32% | 21,00 |
| 08.07.2024 | 28,45 | 28,97 | 28,37 | 28,39 | -0,53% | 386,00 |
| 05.07.2024 | 29,32 | 29,61 | 28,37 | 28,54 | -2,71% | 39,00 |
| 04.07.2024 | 29,21 | 29,39 | 29,19 | 29,33 | 0,45% | - |
| 03.07.2024 | 29,20 | 29,61 | 29,10 | 29,20 | -0,09% | - |
| 02.07.2024 | 29,18 | 29,27 | 28,97 | 29,23 | 0,34% | - |
| 01.07.2024 | 28,97 | 29,54 | 28,66 | 29,13 | 0,48% | 69,00 |
| 28.06.2024 | 29,19 | 29,68 | 28,90 | 28,99 | -0,69% | 1,00 |
| 27.06.2024 | 29,36 | 29,41 | 28,81 | 29,19 | -0,98% | 246,00 |
| 26.06.2024 | 29,84 | 30,39 | 29,26 | 29,48 | -1,12% | - |
| 25.06.2024 | 30,11 | 30,37 | 29,75 | 29,81 | -0,96% | 127,00 |
| 24.06.2024 | 29,97 | 30,41 | 29,61 | 30,10 | 0,60% | 105,00 |
| 21.06.2024 | 29,77 | 30,00 | 29,54 | 29,92 | 0,47% | - |
| 20.06.2024 | 29,87 | 29,96 | 29,11 | 29,78 | 0,66% | 160,00 |
| 19.06.2024 | 29,14 | 30,02 | 29,12 | 29,59 | 1,51% | 800,00 |
| 18.06.2024 | 28,76 | 29,24 | 28,34 | 29,15 | 1,60% | 201,00 |
| 17.06.2024 | 28,44 | 28,95 | 28,16 | 28,69 | 0,76% | 29,00 |
| 14.06.2024 | 28,93 | 29,20 | 28,20 | 28,47 | -1,64% | 167,00 |
| 13.06.2024 | 29,22 | 29,28 | 28,66 | 28,95 | -1,08% | 45,00 |
| 12.06.2024 | 29,11 | 29,76 | 28,99 | 29,26 | 0,33% | 30,00 |
| 11.06.2024 | 29,92 | 29,97 | 29,01 | 29,17 | -2,85% | 55,00 |
| 10.06.2024 | 30,16 | 30,20 | 29,38 | 30,02 | -0,07% | 446,00 |
| 07.06.2024 | 29,81 | 30,11 | 29,56 | 30,04 | 1,01% | 29,00 |
| 06.06.2024 | 30,14 | 30,39 | 29,51 | 29,74 | -1,43% | 130,00 |
| 05.06.2024 | 29,86 | 30,24 | 29,43 | 30,17 | 1,41% | 250,00 |
| 04.06.2024 | 30,54 | 30,60 | 29,46 | 29,75 | -2,52% | - |
| 03.06.2024 | 30,48 | 30,97 | 29,99 | 30,52 | 0,30% | 225,00 |
| 31.05.2024 | 30,09 | 30,45 | 29,49 | 30,43 | 1,21% | 187,00 |
| 30.05.2024 | 29,75 | 30,35 | 29,64 | 30,07 | 0,35% | 584,00 |
| 29.05.2024 | 29,63 | 30,00 | 29,24 | 29,96 | 0,94% | 2.100,00 |
| 28.05.2024 | 29,63 | 30,10 | 29,47 | 29,68 | -0,62% | 197,00 |
| 27.05.2024 | 30,11 | 30,12 | 29,61 | 29,87 | -0,68% | 100,00 |
| 24.05.2024 | 29,30 | 30,32 | 28,99 | 30,07 | 2,75% | 2.782,00 |
| 23.05.2024 | 29,45 | 29,76 | 28,99 | 29,27 | -0,49% | 479,00 |
| 22.05.2024 | 28,26 | 29,46 | 28,25 | 29,41 | 4,20% | 3.525,00 |
| 21.05.2024 | 27,61 | 28,32 | 27,58 | 28,23 | 2,17% | 64,00 |
| 20.05.2024 | 27,84 | 28,05 | 27,49 | 27,63 | -0,61% | 5,00 |
| 17.05.2024 | 27,68 | 28,08 | 27,65 | 27,80 | 0,51% | 10,00 |
| 16.05.2024 | 27,57 | 28,05 | 27,31 | 27,66 | 0,47% | 145,00 |
| 15.05.2024 | 27,53 | 27,94 | 27,06 | 27,53 | 0,07% | 54,00 |
| 14.05.2024 | 27,47 | 27,75 | 27,25 | 27,51 | 0,60% | 51,00 |
| 13.05.2024 | 27,39 | 27,93 | 27,11 | 27,34 | 0,37% | 337,00 |
| 10.05.2024 | 27,25 | 27,41 | 26,86 | 27,24 | 0,29% | 218,00 |
| 09.05.2024 | 27,25 | 27,64 | 27,00 | 27,16 | -0,20% | 431,00 |
| 08.05.2024 | 27,13 | 27,22 | 26,76 | 27,22 | 0,41% | 250,00 |
| 07.05.2024 | 26,91 | 27,47 | 26,58 | 27,11 | 0,89% | 292,00 |
| 06.05.2024 | 26,14 | 27,05 | 26,12 | 26,87 | 3,01% | 511,00 |
| 03.05.2024 | 24,86 | 26,32 | 24,86 | 26,08 | 3,82% | 1.843,00 |
| 02.05.2024 | 26,20 | 26,34 | 24,16 | 25,12 | -1,84% | 1.351,00 |
| 30.04.2024 | 26,15 | 26,24 | 25,58 | 25,59 | -2,29% | 195,00 |
| 29.04.2024 | 25,77 | 26,49 | 25,52 | 26,19 | 0,89% | 500,00 |
| 26.04.2024 | 26,12 | 26,26 | 25,77 | 25,96 | -0,57% | 135,00 |
| 25.04.2024 | 26,70 | 26,71 | 25,74 | 26,11 | -2,43% | - |
| 24.04.2024 | 26,89 | 27,20 | 26,51 | 26,76 | -0,34% | 100,00 |
| 23.04.2024 | 26,52 | 26,98 | 26,37 | 26,85 | 1,15% | 158,00 |
| 22.04.2024 | 25,99 | 26,72 | 25,85 | 26,55 | 2,31% | 1.580,00 |
| 19.04.2024 | 25,42 | 26,18 | 25,12 | 25,95 | 1,39% | 750,00 |