30,845€
2,75%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 30,65 | 30,84 | 30,62 | 30,84 | 2,92% | - |
| 30.12.2024 | 30,44 | 30,47 | 29,95 | 29,96 | -1,92% | - |
| 27.12.2024 | 30,83 | 31,09 | 30,28 | 30,55 | 1,51% | - |
| 23.12.2024 | 29,80 | 30,24 | 29,60 | 30,09 | 1,24% | - |
| 20.12.2024 | 29,59 | 30,49 | 28,99 | 29,72 | 0,37% | 25,00 |
| 19.12.2024 | 29,46 | 30,37 | 29,34 | 29,61 | 0,44% | - |
| 18.12.2024 | 30,94 | 31,26 | 29,39 | 29,48 | -4,78% | - |
| 17.12.2024 | 31,41 | 31,43 | 30,61 | 30,96 | -1,54% | - |
| 16.12.2024 | 31,37 | 32,11 | 31,04 | 31,45 | 0,19% | 272,00 |
| 13.12.2024 | 31,39 | 31,68 | 31,02 | 31,39 | 0,11% | - |
| 12.12.2024 | 31,24 | 32,04 | 31,19 | 31,35 | -0,06% | - |
| 11.12.2024 | 31,23 | 31,59 | 30,99 | 31,37 | 0,53% | - |
| 10.12.2024 | 31,94 | 32,04 | 30,94 | 31,21 | -2,41% | - |
| 09.12.2024 | 32,50 | 32,71 | 31,70 | 31,98 | -1,52% | - |
| 06.12.2024 | 32,95 | 33,32 | 32,40 | 32,47 | -1,32% | - |
| 05.12.2024 | 33,22 | 33,38 | 32,91 | 32,91 | -0,92% | - |
| 04.12.2024 | 33,27 | 33,64 | 32,70 | 33,21 | -0,02% | 760,00 |
| 03.12.2024 | 33,54 | 33,76 | 32,89 | 33,22 | -0,94% | - |
| 02.12.2024 | 33,64 | 34,09 | 33,53 | 33,53 | -0,61% | - |
| 29.11.2024 | 33,60 | 34,08 | 33,05 | 33,74 | 0,19% | - |
| 28.11.2024 | 33,65 | 33,70 | 33,61 | 33,67 | 0,37% | - |
| 27.11.2024 | 33,76 | 33,88 | 33,40 | 33,55 | -0,53% | - |
| 26.11.2024 | 34,10 | 34,12 | 33,28 | 33,73 | -0,90% | - |
| 25.11.2024 | 33,91 | 34,32 | 33,39 | 34,03 | 0,27% | - |
| 22.11.2024 | 33,27 | 34,20 | 33,21 | 33,94 | 2,12% | 450,00 |
| 21.11.2024 | 32,50 | 33,55 | 32,45 | 33,24 | 2,23% | 30,00 |
| 20.11.2024 | 32,27 | 32,76 | 32,24 | 32,51 | 0,82% | 1.845,00 |
| 19.11.2024 | 33,07 | 33,43 | 32,09 | 32,25 | -2,39% | - |
| 18.11.2024 | 33,70 | 33,81 | 33,04 | 33,04 | -1,61% | - |
| 15.11.2024 | 32,98 | 33,67 | 32,88 | 33,58 | 1,14% | - |
| 14.11.2024 | 33,17 | 34,08 | 33,00 | 33,20 | 0,09% | - |
| 13.11.2024 | 33,95 | 34,30 | 33,15 | 33,17 | -2,54% | - |
| 12.11.2024 | 33,76 | 34,27 | 33,48 | 34,03 | 0,93% | - |
| 11.11.2024 | 32,57 | 34,17 | 32,57 | 33,72 | 3,72% | - |
| 08.11.2024 | 32,71 | 33,15 | 32,51 | 32,51 | -0,37% | - |
| 07.11.2024 | 34,35 | 34,35 | 32,54 | 32,63 | -4,92% | - |
| 06.11.2024 | 31,09 | 34,41 | 30,97 | 34,32 | 14,27% | - |
| 05.11.2024 | 30,30 | 30,80 | 29,77 | 30,03 | -0,73% | - |
| 04.11.2024 | 30,77 | 30,95 | 30,04 | 30,25 | -4,29% | - |
| 01.11.2024 | 31,93 | 32,50 | 30,88 | 31,61 | 0,33% | - |
| 31.10.2024 | 30,71 | 32,88 | 30,47 | 31,50 | 3,75% | - |
| 30.10.2024 | 30,29 | 31,21 | 30,02 | 30,36 | -1,52% | - |
| 29.10.2024 | 30,20 | 30,96 | 30,09 | 30,83 | 2,73% | - |
| 28.10.2024 | 29,77 | 30,48 | 29,71 | 30,01 | 1,18% | - |
| 25.10.2024 | 29,00 | 30,16 | 29,00 | 29,66 | -2,03% | - |
| 24.10.2024 | 30,15 | 30,38 | 30,06 | 30,28 | 0,18% | - |
| 23.10.2024 | 30,48 | 30,79 | 30,04 | 30,22 | -1,21% | - |
| 22.10.2024 | 30,28 | 30,84 | 30,10 | 30,59 | 0,76% | - |
| 21.10.2024 | 30,97 | 31,01 | 30,36 | 30,36 | -1,49% | - |
| 18.10.2024 | 31,05 | 31,26 | 30,69 | 30,82 | -0,72% | - |
| 17.10.2024 | 30,95 | 31,23 | 30,86 | 31,05 | 0,21% | - |
| 16.10.2024 | 30,85 | 31,47 | 30,77 | 30,98 | 0,37% | 900,00 |
| 15.10.2024 | 30,33 | 31,18 | 29,67 | 30,87 | 2,20% | - |
| 14.10.2024 | 29,67 | 30,20 | 29,61 | 30,20 | 1,77% | - |
| 11.10.2024 | 28,86 | 29,71 | 28,74 | 29,68 | 3,24% | - |
| 10.10.2024 | 28,72 | 29,33 | 28,54 | 28,75 | -1,32% | - |
| 09.10.2024 | 28,56 | 29,14 | 28,43 | 29,13 | 1,85% | - |
| 08.10.2024 | 28,34 | 28,73 | 28,25 | 28,60 | 0,83% | - |
| 07.10.2024 | 29,01 | 29,56 | 28,18 | 28,37 | -2,24% | - |
| 04.10.2024 | 27,65 | 29,26 | 27,62 | 29,02 | 4,97% | - |
| 03.10.2024 | 27,71 | 27,72 | 27,11 | 27,64 | -0,22% | - |
| 02.10.2024 | 27,85 | 28,29 | 27,60 | 27,70 | -0,79% | 600,00 |
| 01.10.2024 | 28,27 | 28,40 | 27,50 | 27,92 | -1,34% | - |
| 30.09.2024 | 28,13 | 28,36 | 27,63 | 28,30 | 0,57% | - |
| 27.09.2024 | 28,17 | 28,61 | 27,92 | 28,14 | 0,11% | - |
| 26.09.2024 | 27,75 | 28,42 | 27,73 | 28,11 | 1,39% | - |
| 25.09.2024 | 27,86 | 28,20 | 27,63 | 27,73 | -1,00% | - |
| 24.09.2024 | 28,80 | 29,19 | 27,95 | 28,01 | -2,81% | - |
| 23.09.2024 | 28,65 | 29,05 | 28,56 | 28,82 | 0,68% | - |
| 20.09.2024 | 28,56 | 28,99 | 28,27 | 28,62 | 0,14% | - |
| 19.09.2024 | 27,40 | 28,61 | 27,37 | 28,58 | 4,71% | - |
| 18.09.2024 | 26,98 | 27,70 | 26,81 | 27,30 | 1,30% | - |
| 17.09.2024 | 26,63 | 27,27 | 26,61 | 26,95 | 1,16% | - |
| 16.09.2024 | 26,55 | 26,88 | 26,46 | 26,64 | 0,23% | - |
| 13.09.2024 | 26,44 | 26,99 | 26,42 | 26,58 | 0,45% | - |
| 12.09.2024 | 26,12 | 26,48 | 25,81 | 26,46 | 1,54% | - |
| 11.09.2024 | 26,02 | 26,63 | 25,46 | 26,06 | -0,46% | - |
| 10.09.2024 | 26,36 | 26,88 | 25,67 | 26,18 | -0,89% | - |
| 09.09.2024 | 26,66 | 27,85 | 26,20 | 26,41 | -0,58% | - |
| 06.09.2024 | 28,09 | 28,42 | 26,37 | 26,57 | -5,48% | - |
| 05.09.2024 | 27,97 | 28,67 | 27,97 | 28,11 | -1,04% | - |
| 04.09.2024 | 28,15 | 29,02 | 28,08 | 28,40 | -1,03% | - |
| 03.09.2024 | 29,00 | 29,34 | 28,54 | 28,70 | -1,09% | - |
| 02.09.2024 | 29,05 | 29,05 | 28,94 | 29,01 | -0,09% | - |
| 30.08.2024 | 29,17 | 29,20 | 28,72 | 29,04 | 0,33% | - |
| 29.08.2024 | 28,90 | 29,24 | 28,69 | 28,94 | 0,23% | 900,00 |
| 28.08.2024 | 28,80 | 29,01 | 28,64 | 28,88 | 0,64% | - |
| 27.08.2024 | 28,75 | 28,86 | 28,49 | 28,69 | -0,24% | - |
| 26.08.2024 | 28,28 | 28,94 | 28,26 | 28,76 | 1,77% | - |
| 23.08.2024 | 27,92 | 28,55 | 27,92 | 28,26 | 1,24% | - |
| 22.08.2024 | 27,90 | 28,08 | 27,74 | 27,92 | 0,32% | - |
| 21.08.2024 | 27,82 | 28,09 | 27,43 | 27,83 | 0,76% | - |
| 20.08.2024 | 28,20 | 28,24 | 27,57 | 27,62 | -1,99% | - |
| 19.08.2024 | 28,38 | 29,00 | 28,01 | 28,18 | -0,90% | - |
| 16.08.2024 | 27,97 | 28,45 | 27,75 | 28,43 | 1,70% | - |
| 15.08.2024 | 26,92 | 28,17 | 26,16 | 27,96 | 4,17% | - |
| 14.08.2024 | 26,80 | 27,18 | 26,77 | 26,84 | 0,32% | - |
| 13.08.2024 | 26,72 | 27,00 | 26,43 | 26,75 | 0,22% | - |
| 12.08.2024 | 27,11 | 27,41 | 26,66 | 26,69 | -1,53% | - |
| 09.08.2024 | 26,71 | 27,20 | 26,55 | 27,11 | 1,52% | - |