30,260€
-11,91%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,74 | 32,80 | 30,04 | 30,23 | -11,98% | - |
| 02.04.2025 | 33,33 | 34,50 | 32,74 | 34,35 | 3,54% | - |
| 01.04.2025 | 33,10 | 33,67 | 32,53 | 33,17 | -0,08% | - |
| 31.03.2025 | 32,92 | 33,59 | 32,03 | 33,20 | 1,70% | - |
| 28.03.2025 | 34,05 | 34,12 | 32,42 | 32,64 | -4,20% | - |
| 27.03.2025 | 34,78 | 34,90 | 33,81 | 34,07 | -2,22% | - |
| 26.03.2025 | 34,90 | 35,81 | 34,49 | 34,85 | 0,03% | - |
| 25.03.2025 | 34,62 | 35,38 | 34,52 | 34,84 | 1,31% | - |
| 24.03.2025 | 33,43 | 34,79 | 33,27 | 34,39 | 3,52% | - |
| 21.03.2025 | 33,85 | 34,12 | 32,75 | 33,22 | -1,07% | - |
| 20.03.2025 | 34,06 | 34,66 | 33,57 | 33,58 | -1,34% | - |
| 19.03.2025 | 33,49 | 34,37 | 33,47 | 34,03 | 0,75% | - |
| 18.03.2025 | 33,88 | 34,37 | 33,38 | 33,78 | -1,03% | - |
| 17.03.2025 | 32,96 | 34,24 | 32,85 | 34,13 | 4,18% | - |
| 14.03.2025 | 31,89 | 33,16 | 31,75 | 32,76 | 3,23% | - |
| 13.03.2025 | 32,20 | 33,15 | 31,37 | 31,73 | -1,14% | - |
| 12.03.2025 | 31,98 | 32,63 | 31,48 | 32,10 | 0,82% | - |
| 11.03.2025 | 31,48 | 32,04 | 30,87 | 31,84 | 0,24% | - |
| 10.03.2025 | 32,74 | 32,77 | 31,10 | 31,76 | -3,16% | - |
| 07.03.2025 | 33,11 | 33,19 | 31,75 | 32,80 | -1,23% | - |
| 06.03.2025 | 33,75 | 33,88 | 32,56 | 33,21 | -1,72% | - |
| 05.03.2025 | 33,98 | 34,10 | 33,14 | 33,79 | -0,12% | - |
| 04.03.2025 | 36,23 | 36,23 | 33,06 | 33,83 | -6,38% | - |
| 03.03.2025 | 37,41 | 37,80 | 35,81 | 36,13 | -3,90% | - |
| 28.02.2025 | 36,44 | 37,77 | 36,44 | 37,60 | 3,08% | - |
| 27.02.2025 | 35,76 | 37,12 | 35,67 | 36,47 | 2,27% | - |
| 26.02.2025 | 35,66 | 36,42 | 35,59 | 35,66 | 0,42% | - |
| 25.02.2025 | 35,92 | 35,96 | 34,89 | 35,51 | -0,60% | - |
| 24.02.2025 | 35,92 | 36,59 | 35,40 | 35,73 | -0,46% | - |
| 21.02.2025 | 36,95 | 37,40 | 35,57 | 35,89 | -2,82% | - |
| 20.02.2025 | 37,31 | 37,45 | 36,14 | 36,93 | -1,48% | - |
| 19.02.2025 | 37,29 | 37,76 | 36,92 | 37,49 | 0,55% | - |
| 18.02.2025 | 36,97 | 38,12 | 36,89 | 37,28 | -0,29% | - |
| 17.02.2025 | 37,16 | 37,40 | 36,66 | 37,39 | 0,38% | - |
| 14.02.2025 | 37,37 | 38,01 | 37,10 | 37,25 | -0,65% | - |
| 13.02.2025 | 37,45 | 37,95 | 36,70 | 37,50 | 0,05% | - |
| 12.02.2025 | 37,05 | 37,61 | 36,57 | 37,48 | 1,19% | - |
| 11.02.2025 | 36,72 | 37,36 | 36,66 | 37,04 | 0,68% | - |
| 10.02.2025 | 35,98 | 37,06 | 35,81 | 36,79 | 2,58% | - |
| 07.02.2025 | 34,46 | 36,08 | 33,81 | 35,86 | 4,05% | - |
| 06.02.2025 | 32,51 | 35,13 | 32,49 | 34,47 | 6,19% | 790,00 |
| 05.02.2025 | 32,39 | 32,57 | 31,84 | 32,46 | 0,03% | 2.730,00 |
| 04.02.2025 | 33,04 | 33,41 | 32,41 | 32,45 | -1,52% | - |
| 03.02.2025 | 33,82 | 34,27 | 32,56 | 32,95 | -2,82% | - |
| 31.01.2025 | 34,25 | 34,38 | 33,66 | 33,90 | -0,21% | - |
| 30.01.2025 | 33,98 | 34,56 | 33,68 | 33,97 | 0,13% | - |
| 29.01.2025 | 32,67 | 34,23 | 32,64 | 33,93 | 3,86% | - |
| 28.01.2025 | 32,37 | 34,50 | 32,37 | 32,67 | 0,99% | - |
| 27.01.2025 | 31,69 | 32,35 | 31,39 | 32,35 | 2,05% | - |
| 24.01.2025 | 32,01 | 32,20 | 31,60 | 31,70 | -1,40% | - |
| 23.01.2025 | 31,83 | 32,37 | 31,74 | 32,15 | 1,26% | - |
| 22.01.2025 | 31,98 | 32,34 | 31,45 | 31,75 | -0,59% | - |
| 21.01.2025 | 32,03 | 32,44 | 31,61 | 31,94 | 0,03% | - |
| 20.01.2025 | 32,15 | 32,18 | 31,88 | 31,93 | -0,96% | - |
| 17.01.2025 | 31,82 | 32,51 | 31,80 | 32,24 | 1,58% | - |
| 16.01.2025 | 31,77 | 31,91 | 31,21 | 31,74 | 0,14% | - |
| 15.01.2025 | 30,61 | 31,93 | 30,56 | 31,69 | 3,66% | - |
| 14.01.2025 | 30,06 | 30,75 | 30,01 | 30,57 | 1,56% | - |
| 13.01.2025 | 29,38 | 30,25 | 29,19 | 30,10 | 2,59% | - |
| 10.01.2025 | 30,31 | 30,34 | 29,09 | 29,34 | -4,43% | - |
| 09.01.2025 | 30,46 | 30,73 | 30,42 | 30,70 | 0,89% | - |
| 08.01.2025 | 30,75 | 30,92 | 29,84 | 30,43 | -0,96% | - |
| 07.01.2025 | 30,77 | 31,18 | 30,32 | 30,73 | -0,24% | - |
| 06.01.2025 | 31,39 | 31,60 | 30,65 | 30,80 | -1,96% | - |
| 03.01.2025 | 31,04 | 31,60 | 30,69 | 31,42 | 1,21% | - |
| 02.01.2025 | 30,65 | 31,44 | 30,62 | 31,04 | 3,60% | - |
| 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% | - |