29,720€
0,42%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 28,17 | 28,62 | 27,88 | 28,13 | 0,29% | 381,00 |
| 26.09.2024 | 27,75 | 28,52 | 27,73 | 28,05 | 0,84% | 357,00 |
| 25.09.2024 | 27,86 | 28,20 | 27,65 | 27,82 | -0,50% | 20,00 |
| 24.09.2024 | 28,80 | 29,17 | 27,94 | 27,96 | -3,02% | 655,00 |
| 23.09.2024 | 28,65 | 29,16 | 28,27 | 28,83 | 0,87% | 302,00 |
| 20.09.2024 | 28,56 | 29,46 | 28,27 | 28,58 | 0,21% | - |
| 19.09.2024 | 27,41 | 28,61 | 27,37 | 28,52 | 4,20% | 63,00 |
| 18.09.2024 | 26,98 | 27,70 | 26,81 | 27,37 | 1,60% | 150,00 |
| 17.09.2024 | 26,63 | 27,27 | 26,34 | 26,94 | 1,18% | 1,00 |
| 16.09.2024 | 26,55 | 26,89 | 26,46 | 26,62 | 0,32% | 116,00 |
| 13.09.2024 | 26,44 | 26,99 | 26,42 | 26,54 | 0,30% | 38,00 |
| 12.09.2024 | 26,12 | 26,49 | 25,79 | 26,46 | 1,65% | - |
| 11.09.2024 | 26,02 | 26,63 | 25,46 | 26,03 | -0,65% | 439,00 |
| 10.09.2024 | 26,36 | 26,88 | 25,67 | 26,20 | -0,89% | 1.624,00 |
| 09.09.2024 | 26,66 | 28,33 | 26,20 | 26,43 | -0,64% | 2.911,00 |
| 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 |