30,265€
-3,98%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,54% | 20,00 |
| 01.11.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 4,03% | - |
| 31.10.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,61% | - |
| 30.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,30% | - |
| 29.10.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 1,64% | - |
| 28.10.2024 | 29,31 | 29,31 | 29,25 | 29,25 | 0,90% | 20,00 |
| 25.10.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -2,65% | - |
| 24.10.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,20% | - |
| 23.10.2024 | 30,03 | 30,03 | 29,72 | 29,72 | -2,88% | 150,00 |
| 22.10.2024 | 29,76 | 30,60 | 29,76 | 30,60 | 0,92% | 200,00 |
| 21.10.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,66% | - |
| 18.10.2024 | 30,52 | 30,52 | 30,52 | 30,52 | 0,20% | - |
| 17.10.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,16% | - |
| 16.10.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 2,29% | - |
| 15.10.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 1,88% | - |
| 14.10.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 3,33% | - |
| 11.10.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -0,21% | - |
| 10.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,57% | - |
| 09.10.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,11% | - |
| 08.10.2024 | 27,91 | 28,11 | 27,91 | 28,11 | -4,29% | 5,00 |
| 07.10.2024 | 28,58 | 29,37 | 28,58 | 29,37 | 7,82% | 450,00 |
| 04.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -0,22% | - |
| 03.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,51% | - |
| 02.10.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -1,44% | - |
| 01.10.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,43% | - |
| 30.09.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,14% | - |
| 27.09.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 1,28% | - |
| 26.09.2024 | 27,40 | 27,41 | 27,40 | 27,41 | -0,18% | - |
| 25.09.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -3,24% | - |
| 24.09.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -1,97% | - |
| 23.09.2024 | 28,22 | 28,96 | 28,22 | 28,95 | 2,84% | 285,00 |
| 20.09.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 4,11% | - |
| 19.09.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 1,77% | - |
| 18.09.2024 | 26,57 | 26,57 | 26,57 | 26,57 | 1,26% | - |
| 17.09.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -1,91% | - |
| 16.09.2024 | 26,15 | 26,75 | 26,15 | 26,75 | 2,73% | 50,00 |
| 13.09.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 1,17% | - |
| 12.09.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,43% | - |
| 11.09.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -1,31% | - |
| 10.09.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -0,76% | - |
| 09.09.2024 | 26,17 | 26,17 | 26,17 | 26,17 | -5,15% | - |
| 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% | - |