29,405€
0,77%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,67 | 29,77 | 29,20 | 29,44 | 0,87% | 150,00 |
| 01.07.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,05% | - |
| 30.06.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -0,47% | - |
| 27.06.2025 | 29,45 | 29,63 | 29,45 | 29,63 | 5,86% | 10,00 |
| 26.06.2025 | 28,12 | 28,12 | 27,99 | 27,99 | -1,48% | - |
| 25.06.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 0,46% | - |
| 24.06.2025 | 28,42 | 28,42 | 28,28 | 28,28 | -2,35% | - |
| 23.06.2025 | 28,51 | 28,96 | 28,37 | 28,96 | 0,56% | 30,00 |
| 20.06.2025 | 28,58 | 28,80 | 28,58 | 28,80 | 0,84% | 83,00 |
| 19.06.2025 | 28,69 | 28,69 | 28,56 | 28,56 | 0,71% | - |
| 18.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,60% | - |
| 17.06.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,43% | - |
| 16.06.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 0,14% | - |
| 13.06.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -1,37% | - |
| 12.06.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -1,73% | - |
| 11.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,96% | - |
| 10.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,45% | - |
| 09.06.2025 | 29,07 | 29,07 | 29,07 | 29,07 | 1,93% | - |
| 06.06.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,14% | - |
| 05.06.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -2,06% | - |
| 04.06.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 1,93% | 500,00 |
| 03.06.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -0,80% | - |
| 02.06.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,37% | - |
| 30.05.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -1,42% | - |
| 29.05.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 0,37% | - |
| 28.05.2025 | 29,47 | 29,47 | 29,47 | 29,47 | 4,02% | - |
| 27.05.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -1,01% | - |
| 26.05.2025 | 28,63 | 28,63 | 28,62 | 28,62 | 1,74% | - |
| 23.05.2025 | 28,62 | 28,62 | 28,13 | 28,13 | -1,82% | 160,00 |
| 22.05.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -3,18% | - |
| 21.05.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -1,92% | - |
| 20.05.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,26% | - |
| 19.05.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,03% | - |
| 16.05.2025 | 30,23 | 30,24 | 30,23 | 30,24 | -0,95% | - |
| 15.05.2025 | 30,53 | 30,53 | 30,53 | 30,53 | -3,42% | - |
| 14.05.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 1,44% | - |
| 13.05.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 4,18% | - |
| 12.05.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 1,05% | 200,00 |
| 09.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,33% | - |
| 08.05.2025 | 30,22 | 30,62 | 30,22 | 30,62 | 2,92% | 57,00 |
| 07.05.2025 | 29,05 | 29,75 | 29,05 | 29,75 | 2,83% | 885,00 |
| 06.05.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 0,24% | - |
| 05.05.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 2,34% | - |
| 02.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,74% | - |
| 30.04.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 0,78% | - |
| 29.04.2025 | 28,01 | 28,30 | 28,01 | 28,19 | 2,03% | 207,00 |
| 28.04.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -1,32% | - |
| 25.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,44% | 150,00 |
| 24.04.2025 | 26,95 | 26,95 | 26,81 | 26,81 | -2,44% | - |
| 23.04.2025 | 26,97 | 27,48 | 26,96 | 27,48 | 8,36% | 980,00 |
| 22.04.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -4,73% | - |
| 17.04.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 1,76% | - |
| 16.04.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -3,00% | - |
| 15.04.2025 | 26,19 | 26,97 | 26,19 | 26,97 | 1,39% | 885,00 |
| 14.04.2025 | 25,86 | 26,60 | 25,86 | 26,60 | 0,26% | 90,00 |
| 11.04.2025 | 26,70 | 26,73 | 26,53 | 26,53 | -7,33% | 25,00 |
| 10.04.2025 | 29,45 | 29,45 | 28,46 | 28,63 | 6,63% | 1.100,00 |
| 09.04.2025 | 25,51 | 26,85 | 25,51 | 26,85 | -5,79% | 1.770,00 |
| 08.04.2025 | 27,56 | 29,30 | 27,56 | 28,50 | 6,98% | 1.050,00 |
| 07.04.2025 | 26,00 | 26,64 | 25,93 | 26,64 | -4,10% | 2.252,00 |
| 04.04.2025 | 29,88 | 29,88 | 27,78 | 27,78 | -15,05% | 1.000,00 |
| 03.04.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,18% | - |
| 02.04.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 0,55% | - |
| 01.04.2025 | 32,91 | 32,91 | 32,91 | 32,91 | 0,92% | - |
| 31.03.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -3,75% | - |
| 28.03.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -2,08% | - |
| 27.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,46% | - |
| 26.03.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 1,02% | - |
| 25.03.2025 | 34,41 | 34,41 | 34,41 | 34,41 | 0,91% | - |
| 24.03.2025 | 33,26 | 34,10 | 33,26 | 34,10 | 1,19% | 655,00 |
| 21.03.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,82% | - |
| 20.03.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 1,92% | - |
| 19.03.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -1,01% | - |
| 18.03.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,50% | - |
| 17.03.2025 | 32,72 | 33,85 | 32,72 | 33,85 | 6,45% | 50,00 |
| 14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,06% | - |
| 13.03.2025 | 31,98 | 32,47 | 31,98 | 32,47 | 2,07% | 500,00 |
| 12.03.2025 | 31,81 | 31,81 | 31,81 | 31,81 | 0,38% | - |
| 11.03.2025 | 31,30 | 31,69 | 31,30 | 31,69 | -2,61% | 140,00 |
| 10.03.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,42% | - |
| 07.03.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -1,64% | - |
| 06.03.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -1,29% | - |
| 05.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,53% | 200,00 |
| 04.03.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -3,87% | - |
| 03.03.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 2,97% | - |
| 28.02.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -1,09% | - |
| 27.02.2025 | 35,54 | 36,76 | 35,54 | 36,76 | 3,64% | 357,00 |
| 26.02.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -0,25% | - |
| 25.02.2025 | 35,56 | 35,56 | 35,56 | 35,56 | -0,67% | - |
| 24.02.2025 | 35,66 | 35,80 | 35,66 | 35,80 | -2,64% | 118,00 |
| 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 |