35,885€
-0,82%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,77 | 36,77 | 36,77 | 36,77 | 1,63% | - |
| 20.02.2025 | 37,17 | 37,17 | 36,18 | 36,18 | -2,14% | 100,00 |
| 19.02.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 0,08% | - |
| 18.02.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -1,44% | - |
| 17.02.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 0,11% | 200,00 |
| 14.02.2025 | 37,44 | 37,44 | 37,44 | 37,44 | -0,43% | - |
| 13.02.2025 | 37,16 | 37,60 | 37,16 | 37,60 | 1,29% | 50,00 |
| 12.02.2025 | 36,63 | 37,12 | 36,63 | 37,12 | 0,05% | 25,00 |
| 11.02.2025 | 36,54 | 37,10 | 36,54 | 37,10 | 2,29% | 365,00 |
| 10.02.2025 | 35,75 | 36,27 | 35,75 | 36,27 | 4,07% | 780,00 |
| 07.02.2025 | 34,27 | 34,85 | 34,27 | 34,85 | 2,17% | 50,00 |
| 06.02.2025 | 32,33 | 34,11 | 32,33 | 34,11 | 5,31% | 230,00 |
| 05.02.2025 | 32,14 | 32,39 | 32,14 | 32,39 | -1,07% | 150,00 |
| 04.02.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -3,16% | - |
| 03.02.2025 | 33,86 | 33,92 | 33,31 | 33,81 | -1,77% | 679,00 |
| 31.01.2025 | 34,03 | 34,42 | 34,03 | 34,42 | 1,92% | 300,00 |
| 30.01.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 4,00% | - |
| 29.01.2025 | 32,47 | 32,47 | 32,47 | 32,47 | -4,70% | - |
| 28.01.2025 | 32,24 | 34,07 | 32,24 | 34,07 | 8,40% | 600,00 |
| 27.01.2025 | 31,43 | 31,43 | 31,43 | 31,43 | -0,51% | - |
| 24.01.2025 | 31,59 | 31,59 | 31,59 | 31,59 | 0,32% | - |
| 23.01.2025 | 31,49 | 31,49 | 31,49 | 31,49 | -0,79% | - |
| 22.01.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,00% | - |
| 21.01.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,13% | - |
| 20.01.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 1,11% | - |
| 17.01.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 0,32% | - |
| 16.01.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 3,78% | - |
| 15.01.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 1,82% | - |
| 14.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 2,17% | - |
| 13.01.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -3,04% | - |
| 10.01.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -0,37% | - |
| 09.01.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -1,15% | - |
| 08.01.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -1,14% | - |
| 07.01.2025 | 30,30 | 30,74 | 30,30 | 30,74 | -0,97% | 15,00 |
| 06.01.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 1,37% | - |
| 03.01.2025 | 30,62 | 30,62 | 30,62 | 30,62 | 0,82% | - |
| 02.01.2025 | 30,37 | 30,37 | 30,37 | 30,37 | 1,23% | - |
| 30.12.2024 | 30,04 | 30,04 | 30,00 | 30,00 | -1,28% | 40,00 |
| 27.12.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 3,09% | - |
| 23.12.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,20% | - |
| 20.12.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,41% | - |
| 19.12.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -4,89% | - |
| 18.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,36% | - |
| 17.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,06% | - |
| 16.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,10% | - |
| 13.12.2024 | 30,93 | 30,93 | 30,93 | 30,93 | 0,45% | - |
| 12.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,03% | - |
| 11.12.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -2,01% | - |
| 10.12.2024 | 31,41 | 31,41 | 31,41 | 31,41 | -2,00% | - |
| 09.12.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -1,17% | - |
| 06.12.2024 | 32,43 | 32,43 | 32,43 | 32,43 | -0,67% | - |
| 05.12.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -0,27% | - |
| 04.12.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -1,09% | - |
| 03.12.2024 | 33,10 | 33,10 | 33,10 | 33,10 | -0,39% | - |
| 02.12.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 0,12% | - |
| 29.11.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,12% | - |
| 28.11.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -0,27% | - |
| 27.11.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -1,04% | - |
| 26.11.2024 | 33,59 | 33,59 | 33,59 | 33,59 | -2,07% | - |
| 25.11.2024 | 33,38 | 34,30 | 33,38 | 34,30 | 4,67% | 106,00 |
| 22.11.2024 | 32,77 | 32,77 | 32,77 | 32,77 | 2,60% | - |
| 21.11.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,09% | - |
| 20.11.2024 | 31,91 | 31,91 | 31,91 | 31,91 | -2,30% | - |
| 19.11.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -2,04% | - |
| 18.11.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 2,93% | - |
| 15.11.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -0,80% | - |
| 14.11.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -2,48% | - |
| 13.11.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,66% | - |
| 12.11.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 3,58% | - |
| 11.11.2024 | 32,11 | 32,11 | 32,11 | 32,11 | -3,46% | - |
| 08.11.2024 | 32,24 | 33,26 | 32,24 | 33,26 | -1,57% | 10,00 |
| 07.11.2024 | 33,79 | 33,79 | 33,79 | 33,79 | 12,22% | - |
| 06.11.2024 | 30,11 | 30,11 | 30,11 | 30,11 | 1,14% | - |
| 05.11.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -5,04% | - |
| 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% | - |