Lincoln National Corp.
[WKN: 859406 | ISIN: US5341871094]
Aktienkurse
33,340€ 4,38%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid: Ask:

Aktienkurse zur Lincoln National Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 33,27 33,62 32,77 33,42 4,63% -
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% -
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% -