29,325€
2,32%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,78 | 29,59 | 28,77 | 29,37 | 2,46% | 170,00 |
| 05.06.2025 | 28,64 | 29,00 | 28,15 | 28,66 | 0,07% | 70,00 |
| 04.06.2025 | 29,23 | 29,52 | 28,63 | 28,64 | -2,09% | 35,00 |
| 03.06.2025 | 28,71 | 29,49 | 28,45 | 29,25 | 1,81% | 2,00 |
| 02.06.2025 | 29,01 | 29,02 | 28,28 | 28,73 | -1,61% | 39,00 |
| 30.05.2025 | 29,39 | 29,46 | 28,75 | 29,20 | -0,24% | 400,00 |
| 29.05.2025 | 29,67 | 29,67 | 28,77 | 29,27 | 0,52% | - |
| 28.05.2025 | 29,62 | 29,78 | 29,12 | 29,12 | -1,49% | - |
| 27.05.2025 | 28,27 | 29,58 | 28,26 | 29,56 | 4,43% | 1.149,00 |
| 26.05.2025 | 28,61 | 28,92 | 28,24 | 28,31 | -0,67% | 483,00 |
| 23.05.2025 | 28,85 | 29,02 | 28,07 | 28,50 | -1,54% | 11,00 |
| 22.05.2025 | 28,80 | 29,17 | 28,60 | 28,94 | 0,35% | 100,00 |
| 21.05.2025 | 29,84 | 29,97 | 28,78 | 28,84 | -4,09% | 385,00 |
| 20.05.2025 | 30,42 | 30,57 | 30,06 | 30,07 | -1,35% | - |
| 19.05.2025 | 30,56 | 30,61 | 29,90 | 30,48 | -1,28% | 101,00 |
| 16.05.2025 | 30,39 | 31,02 | 30,39 | 30,88 | 1,26% | - |
| 15.05.2025 | 30,65 | 30,83 | 30,20 | 30,49 | -1,44% | 476,00 |
| 14.05.2025 | 31,74 | 31,77 | 30,86 | 30,94 | -2,54% | - |
| 13.05.2025 | 31,42 | 31,92 | 30,50 | 31,74 | 0,63% | 500,00 |
| 12.05.2025 | 30,05 | 31,81 | 30,00 | 31,54 | 6,41% | 2,00 |
| 09.05.2025 | 29,72 | 30,00 | 29,54 | 29,64 | -0,17% | - |
| 08.05.2025 | 30,30 | 30,76 | 29,38 | 29,69 | -1,36% | 201,00 |
| 07.05.2025 | 29,17 | 30,10 | 29,11 | 30,10 | 3,69% | 353,00 |
| 06.05.2025 | 29,12 | 29,39 | 28,64 | 29,03 | -0,17% | 15,00 |
| 05.05.2025 | 29,05 | 29,49 | 28,75 | 29,08 | -0,78% | 331,00 |
| 02.05.2025 | 28,23 | 29,38 | 28,03 | 29,31 | 4,40% | 12,00 |
| 30.04.2025 | 28,59 | 28,75 | 27,35 | 28,08 | -1,94% | - |
| 29.04.2025 | 28,17 | 28,67 | 27,77 | 28,63 | 2,09% | 1.253,00 |
| 28.04.2025 | 27,76 | 28,45 | 27,74 | 28,05 | 0,39% | - |
| 25.04.2025 | 28,17 | 28,21 | 27,70 | 27,94 | -0,27% | 165,00 |
| 24.04.2025 | 27,08 | 28,21 | 26,85 | 28,01 | 2,71% | 126,00 |
| 23.04.2025 | 27,00 | 28,47 | 26,91 | 27,27 | 2,81% | 21,00 |
| 22.04.2025 | 25,37 | 26,60 | 25,36 | 26,53 | -0,38% | 410,00 |
| 17.04.2025 | 26,66 | 27,01 | 25,99 | 26,63 | 0,91% | 145,00 |
| 16.04.2025 | 26,36 | 27,11 | 26,10 | 26,39 | -1,60% | - |
| 15.04.2025 | 26,37 | 27,29 | 26,32 | 26,82 | 1,59% | 272,00 |
| 14.04.2025 | 25,89 | 27,04 | 25,83 | 26,40 | 1,46% | 1.630,00 |
| 11.04.2025 | 26,62 | 26,96 | 24,94 | 26,02 | -2,07% | 1.846,00 |
| 10.04.2025 | 29,67 | 29,78 | 26,08 | 26,57 | -12,07% | 842,00 |
| 09.04.2025 | 25,68 | 30,43 | 25,60 | 30,21 | 14,85% | 5.065,00 |
| 08.04.2025 | 27,71 | 29,22 | 25,85 | 26,31 | -3,94% | 2.645,00 |
| 07.04.2025 | 26,43 | 28,30 | 25,18 | 27,39 | 0,29% | 4.171,00 |
| 04.04.2025 | 29,99 | 30,17 | 26,56 | 27,31 | -9,65% | 1.882,00 |
| 03.04.2025 | 32,74 | 32,80 | 30,12 | 30,22 | -12,10% | 792,00 |
| 02.04.2025 | 33,33 | 34,51 | 32,74 | 34,38 | 3,06% | 148,00 |
| 01.04.2025 | 33,10 | 33,59 | 32,59 | 33,36 | 0,41% | 94,00 |
| 31.03.2025 | 32,92 | 33,49 | 32,12 | 33,23 | 0,87% | 51,00 |
| 28.03.2025 | 34,05 | 34,12 | 32,46 | 32,94 | -3,42% | 185,00 |
| 27.03.2025 | 34,78 | 34,90 | 33,91 | 34,11 | -1,97% | 87,00 |
| 26.03.2025 | 34,90 | 35,71 | 34,59 | 34,79 | -0,37% | 120,00 |
| 25.03.2025 | 34,61 | 35,36 | 34,49 | 34,92 | 0,98% | 11,00 |
| 24.03.2025 | 33,43 | 34,61 | 33,26 | 34,58 | 3,75% | 398,00 |
| 21.03.2025 | 33,85 | 34,02 | 33,13 | 33,33 | -1,35% | - |
| 20.03.2025 | 34,06 | 34,53 | 33,71 | 33,79 | -0,62% | 3.000,00 |
| 19.03.2025 | 33,49 | 34,33 | 33,48 | 34,00 | 1,74% | - |
| 18.03.2025 | 33,89 | 34,25 | 33,41 | 33,42 | -1,49% | 1.207,00 |
| 17.03.2025 | 32,96 | 34,24 | 32,85 | 33,92 | 2,29% | 788,00 |
| 14.03.2025 | 31,89 | 33,16 | 31,75 | 33,16 | 4,51% | 20,00 |
| 13.03.2025 | 32,21 | 33,04 | 31,61 | 31,73 | -1,54% | 176,00 |
| 12.03.2025 | 31,95 | 32,52 | 31,59 | 32,23 | 1,21% | 488,00 |
| 11.03.2025 | 31,48 | 31,97 | 30,96 | 31,84 | 1,05% | - |
| 10.03.2025 | 32,73 | 32,87 | 31,13 | 31,51 | -3,98% | 984,00 |
| 07.03.2025 | 33,11 | 33,22 | 31,79 | 32,82 | -0,94% | 649,00 |
| 06.03.2025 | 33,75 | 33,81 | 32,62 | 33,13 | -1,81% | 286,00 |
| 05.03.2025 | 33,98 | 34,15 | 33,19 | 33,74 | -0,12% | 1.323,00 |
| 04.03.2025 | 36,22 | 36,23 | 33,15 | 33,78 | -6,52% | 779,00 |
| 03.03.2025 | 37,28 | 37,80 | 35,78 | 36,13 | -3,91% | 242,00 |
| 28.02.2025 | 36,44 | 37,77 | 36,44 | 37,60 | 3,16% | 1,00 |
| 27.02.2025 | 35,76 | 37,02 | 35,65 | 36,45 | 2,16% | 50,00 |
| 26.02.2025 | 35,66 | 36,35 | 35,59 | 35,68 | 0,42% | 135,00 |
| 25.02.2025 | 35,92 | 35,96 | 34,99 | 35,53 | -0,64% | 1,00 |
| 24.02.2025 | 35,92 | 36,71 | 35,52 | 35,76 | -0,47% | 430,00 |
| 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 |