28,550€
-0,21%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,78 | 29,68 | 28,78 | 29,33 | 2,25% | - |
| 05.06.2025 | 28,64 | 29,04 | 28,07 | 28,68 | 0,17% | - |
| 04.06.2025 | 29,23 | 29,64 | 28,63 | 28,63 | -2,04% | - |
| 03.06.2025 | 28,71 | 29,53 | 28,36 | 29,23 | 1,72% | - |
| 02.06.2025 | 29,01 | 29,02 | 28,19 | 28,73 | -1,51% | - |
| 30.05.2025 | 29,39 | 29,46 | 28,69 | 29,17 | -0,41% | - |
| 29.05.2025 | 29,65 | 29,65 | 28,71 | 29,29 | 0,58% | - |
| 28.05.2025 | 29,62 | 29,78 | 29,12 | 29,12 | -1,59% | - |
| 27.05.2025 | 28,27 | 29,59 | 28,26 | 29,59 | 4,50% | - |
| 26.05.2025 | 28,61 | 28,80 | 28,24 | 28,32 | -0,65% | - |
| 23.05.2025 | 28,84 | 28,90 | 28,02 | 28,50 | -1,55% | 600,00 |
| 22.05.2025 | 28,80 | 29,21 | 28,50 | 28,95 | 0,47% | - |
| 21.05.2025 | 29,84 | 29,87 | 28,74 | 28,82 | -4,30% | - |
| 20.05.2025 | 30,41 | 30,55 | 30,04 | 30,11 | -1,28% | - |
| 19.05.2025 | 30,56 | 30,69 | 29,90 | 30,50 | -1,33% | - |
| 16.05.2025 | 30,39 | 31,08 | 30,35 | 30,91 | 1,34% | - |
| 15.05.2025 | 30,65 | 30,84 | 30,13 | 30,50 | -1,26% | - |
| 14.05.2025 | 31,75 | 31,77 | 30,78 | 30,89 | -2,62% | - |
| 13.05.2025 | 31,42 | 31,96 | 30,75 | 31,72 | 0,52% | - |
| 12.05.2025 | 30,04 | 31,89 | 30,01 | 31,56 | 6,53% | - |
| 09.05.2025 | 29,72 | 30,08 | 29,48 | 29,62 | -0,34% | - |
| 08.05.2025 | 30,30 | 30,68 | 29,27 | 29,72 | -1,21% | - |
| 07.05.2025 | 29,17 | 30,16 | 29,11 | 30,09 | 3,78% | - |
| 06.05.2025 | 29,12 | 29,46 | 28,55 | 28,99 | -0,38% | - |
| 05.05.2025 | 29,07 | 29,49 | 28,74 | 29,10 | -0,65% | - |
| 02.05.2025 | 28,22 | 29,39 | 28,03 | 29,29 | 4,25% | - |
| 30.04.2025 | 28,71 | 28,75 | 27,25 | 28,10 | -1,83% | - |
| 29.04.2025 | 28,18 | 28,73 | 27,50 | 28,62 | 1,98% | - |
| 28.04.2025 | 27,76 | 28,56 | 27,65 | 28,07 | 0,48% | - |
| 25.04.2025 | 28,17 | 28,23 | 27,67 | 27,93 | -0,34% | - |
| 24.04.2025 | 27,08 | 28,28 | 26,89 | 28,03 | 2,98% | - |
| 23.04.2025 | 27,00 | 28,58 | 26,91 | 27,22 | 2,56% | - |
| 22.04.2025 | 25,37 | 26,68 | 25,36 | 26,54 | -0,30% | - |
| 17.04.2025 | 26,65 | 27,10 | 26,01 | 26,62 | 0,83% | - |
| 16.04.2025 | 26,36 | 27,20 | 26,06 | 26,40 | -1,49% | - |
| 15.04.2025 | 26,37 | 27,38 | 26,33 | 26,80 | 1,55% | - |
| 14.04.2025 | 25,86 | 27,04 | 25,84 | 26,39 | 1,42% | 636,00 |
| 11.04.2025 | 26,64 | 26,85 | 24,87 | 26,02 | -2,11% | - |
| 10.04.2025 | 29,68 | 29,74 | 26,00 | 26,58 | -12,02% | - |
| 09.04.2025 | 25,75 | 30,54 | 25,61 | 30,21 | 14,39% | - |
| 08.04.2025 | 27,69 | 29,33 | 25,76 | 26,41 | -3,56% | - |
| 07.04.2025 | 26,43 | 28,35 | 25,07 | 27,38 | -0,04% | 600,00 |
| 04.04.2025 | 29,99 | 30,13 | 26,47 | 27,39 | -9,39% | - |
| 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% | - |