26,570€
-5,01%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -1,36% | - |
| 05.09.2024 | 27,97 | 27,97 | 27,97 | 27,97 | -0,75% | - |
| 04.09.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -1,37% | - |
| 03.09.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 0,11% | - |
| 02.09.2024 | 28,60 | 28,60 | 28,54 | 28,54 | -3,29% | - |
| 30.08.2024 | 28,53 | 29,51 | 28,53 | 29,51 | 1,17% | 300,00 |
| 29.08.2024 | 28,47 | 29,17 | 28,47 | 29,17 | 2,78% | 50,00 |
| 28.08.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 0,18% | - |
| 27.08.2024 | 28,33 | 28,33 | 28,33 | 28,33 | 1,72% | - |
| 26.08.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 1,24% | - |
| 23.08.2024 | 27,51 | 27,51 | 27,51 | 27,51 | 0,59% | - |
| 22.08.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,70% | - |
| 21.08.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -2,23% | - |
| 20.08.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,57% | - |
| 19.08.2024 | 27,94 | 27,94 | 27,94 | 27,94 | 1,38% | - |
| 16.08.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 3,92% | - |
| 15.08.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,38% | - |
| 14.08.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,90% | - |
| 13.08.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 0,00% | 45,00 |
| 12.08.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 1,21% | - |
| 09.08.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 1,31% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -5,73% | - |
| 07.08.2024 | 26,76 | 27,58 | 26,76 | 27,58 | 4,95% | 110,00 |
| 06.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 0,54% | - |
| 05.08.2024 | 26,50 | 26,50 | 26,14 | 26,14 | -6,68% | 220,00 |
| 02.08.2024 | 31,01 | 31,01 | 28,01 | 28,01 | -7,47% | 70,00 |
| 01.08.2024 | 30,27 | 30,27 | 30,27 | 30,27 | -0,88% | - |
| 31.07.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,64% | - |
| 30.07.2024 | 30,13 | 31,05 | 30,13 | 31,05 | 3,43% | 75,00 |
| 29.07.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 1,52% | - |
| 26.07.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 2,11% | - |
| 25.07.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -2,10% | - |
| 24.07.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 1,30% | - |
| 23.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,07% | - |
| 22.07.2024 | 28,89 | 28,89 | 28,89 | 28,89 | -0,55% | - |
| 19.07.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,76% | - |
| 18.07.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -3,02% | - |
| 17.07.2024 | 29,74 | 30,49 | 29,74 | 30,49 | 2,56% | 10,00 |
| 16.07.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 1,88% | - |
| 15.07.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -2,05% | - |
| 12.07.2024 | 29,01 | 29,79 | 29,01 | 29,79 | 4,27% | 6,00 |
| 11.07.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 2,51% | - |
| 10.07.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -0,14% | - |
| 09.07.2024 | 27,91 | 27,91 | 27,91 | 27,91 | -0,53% | - |
| 08.07.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -1,92% | - |
| 05.07.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -1,31% | - |
| 04.07.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 0,76% | - |
| 03.07.2024 | 28,77 | 28,77 | 28,77 | 28,77 | 0,07% | - |
| 02.07.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 1,05% | - |
| 01.07.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,08% | - |
| 28.06.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,59% | - |
| 27.06.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -1,60% | - |
| 26.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,84% | - |
| 25.06.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,88% | - |
| 24.06.2024 | 29,39 | 29,39 | 29,39 | 29,39 | 0,20% | - |
| 21.06.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 0,10% | - |
| 20.06.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 2,06% | - |
| 19.06.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,31% | - |
| 18.06.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 1,07% | - |
| 17.06.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -1,65% | - |
| 14.06.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -1,04% | - |
| 13.06.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 0,45% | - |
| 12.06.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -2,71% | - |
| 11.06.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,81% | - |
| 10.06.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 0,71% | - |
| 07.06.2024 | 29,51 | 29,51 | 29,51 | 29,51 | -0,64% | - |
| 06.06.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,30% | - |
| 05.06.2024 | 29,51 | 30,09 | 29,51 | 30,09 | 0,00% | 11,00 |
| 04.06.2024 | 30,09 | 30,09 | 30,09 | 30,09 | 0,17% | - |
| 03.06.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 1,32% | - |
| 31.05.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 1,02% | - |
| 30.05.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 0,34% | - |
| 29.05.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -1,05% | - |
| 28.05.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -0,34% | - |
| 27.05.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 2,77% | - |
| 24.05.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -0,82% | - |
| 23.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 4,53% | - |
| 22.05.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 2,35% | - |
| 21.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,80% | - |
| 20.05.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 0,55% | - |
| 17.05.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 0,44% | - |
| 16.05.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 0,52% | - |
| 15.05.2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,52% | - |
| 14.05.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 0,52% | - |
| 13.05.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,45% | - |
| 10.05.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,41% | - |
| 09.05.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,04% | - |
| 08.05.2024 | 26,73 | 26,73 | 26,73 | 26,73 | 0,79% | - |
| 07.05.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 2,95% | - |
| 06.05.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 3,58% | - |
| 03.05.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -2,51% | - |
| 02.05.2024 | 25,51 | 25,51 | 25,51 | 25,51 | -1,12% | - |
| 30.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,04% | - |
| 26.04.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -2,01% | - |
| 25.04.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -2,99% | - |
| 24.04.2024 | 26,50 | 27,13 | 26,50 | 27,13 | 3,71% | 250,00 |
| 23.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 1,87% | - |
| 22.04.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,43% | - |
| 19.04.2024 | 25,06 | 25,79 | 25,06 | 25,79 | 3,87% | 18,00 |