Lincoln National Corp.
[WKN: 859406 | ISIN: US5341871094]
Aktienkurse
27,640$ 1,51%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid: Ask:

Aktienkurse zur Lincoln National Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 27,22 27,90 27,17 27,65 1,54% 1.832.917,00
18.04.2024 27,10 27,36 26,95 27,23 1,42% 1.848.163,00
17.04.2024 27,38 27,55 26,81 26,85 -1,65% 1.554.865,00
16.04.2024 27,75 27,88 26,92 27,30 -2,08% 1.562.547,00
15.04.2024 28,73 29,07 27,77 27,88 -1,41% 1.495.593,00
12.04.2024 28,70 28,99 28,21 28,28 -2,52% 1.705.367,00
11.04.2024 29,37 29,42 28,39 29,01 -1,02% 1.735.185,00
10.04.2024 29,14 29,56 28,92 29,31 -1,78% 1.581.064,00
09.04.2024 30,41 30,65 29,74 29,84 -3,40% 1.402.346,00
08.04.2024 30,92 31,22 30,77 30,89 0,52% 1.228.023,00
05.04.2024 30,53 31,01 30,33 30,73 0,03% 1.481.336,00
04.04.2024 32,05 32,19 30,71 30,72 -2,88% 1.730.716,00
03.04.2024 31,07 31,80 31,01 31,63 1,77% 2.309.478,00
02.04.2024 31,40 31,60 30,87 31,08 -1,65% 1.840.859,00
01.04.2024 32,00 32,25 31,40 31,60 -1,03% 1.482.177,00
28.03.2024 32,12 32,43 31,86 31,93 -0,47% 2.496.516,00
27.03.2024 31,00 32,17 30,93 32,08 5,35% 2.904.771,00
26.03.2024 29,99 30,71 29,81 30,45 1,91% 2.040.933,00
25.03.2024 29,48 30,10 29,47 29,88 1,39% 1.636.551,00
22.03.2024 30,20 30,33 29,24 29,47 -1,80% 2.115.231,00
21.03.2024 28,44 30,23 28,44 30,01 6,53% 3.667.847,00
20.03.2024 27,11 28,27 27,11 28,17 3,15% 1.697.893,00
19.03.2024 27,16 27,48 27,03 27,31 0,52% 1.531.383,00
18.03.2024 27,20 27,40 26,80 27,17 0,30% 1.463.154,00
15.03.2024 26,50 27,18 26,50 27,09 1,04% 4.863.741,00
14.03.2024 27,24 27,36 26,56 26,81 -1,94% 1.802.889,00
13.03.2024 26,76 27,46 26,64 27,34 2,13% 2.001.659,00
12.03.2024 27,22 27,33 26,44 26,77 -1,54% 1.729.943,00
11.03.2024 26,81 27,31 26,57 27,19 0,44% 1.249.477,00
08.03.2024 27,25 27,56 27,03 27,07 0,59% 1.189.053,00
07.03.2024 27,00 27,30 26,54 26,91 0,41% 1.428.401,00
06.03.2024 26,44 26,87 26,01 26,80 1,75% 1.351.613,00
05.03.2024 25,85 26,69 25,60 26,34 1,62% 2.152.519,00
04.03.2024 27,56 27,75 25,78 25,92 -6,43% 3.639.846,00
01.03.2024 27,47 27,73 27,13 27,70 0,58% 1.685.384,00
29.02.2024 27,62 27,90 27,33 27,54 1,10% 1.505.030,00
28.02.2024 27,55 27,91 27,23 27,24 -1,63% 1.603.373,00
27.02.2024 26,75 27,72 26,75 27,69 2,94% 2.034.355,00
26.02.2024 27,16 27,42 26,72 26,90 -1,61% 1.534.558,00
23.02.2024 27,02 27,59 26,84 27,34 1,07% 1.633.730,00
22.02.2024 26,91 27,18 26,77 27,05 0,26% 1.343.962,00
21.02.2024 26,98 27,25 26,71 26,98 -0,66% 1.402.799,00
20.02.2024 26,80 27,53 26,71 27,16 -0,69% 1.320.751,00
16.02.2024 27,52 27,77 27,31 27,35 -2,18% 1.659.193,00
15.02.2024 27,39 28,25 27,33 27,96 2,64% 1.772.672,00
14.02.2024 27,10 27,30 26,70 27,24 1,53% 1.418.651,00
13.02.2024 26,87 27,22 26,41 26,83 -1,90% 2.503.339,00
12.02.2024 26,07 27,65 26,07 27,35 6,67% 2.288.243,00
09.02.2024 26,44 26,50 25,10 25,64 -2,92% 2.624.356,00
08.02.2024 27,00 27,35 26,01 26,41 -2,47% 3.118.664,00
07.02.2024 26,98 27,23 26,59 27,08 0,97% 1.965.604,00
06.02.2024 26,60 26,95 26,44 26,82 0,83% 1.321.089,00
05.02.2024 26,30 26,77 26,04 26,60 -0,34% 1.560.745,00
02.02.2024 26,42 26,93 26,16 26,69 0,57% 1.659.785,00
01.02.2024 27,43 27,65 25,97 26,54 -3,32% 2.837.330,00
31.01.2024 28,23 28,38 27,41 27,45 -3,85% 2.230.325,00
30.01.2024 28,16 28,57 28,16 28,55 0,71% 1.633.090,00
29.01.2024 28,34 28,48 28,09 28,35 -0,14% 1.257.695,00
26.01.2024 28,34 28,64 28,27 28,39 0,75% 1.147.807,00
25.01.2024 28,09 28,32 27,87 28,18 1,18% 1.209.080,00
24.01.2024 28,39 28,44 27,75 27,85 -0,68% 1.414.872,00
23.01.2024 28,31 28,48 27,79 28,04 -0,07% 1.644.674,00
22.01.2024 27,83 28,15 27,75 28,06 2,04% 2.453.086,00
19.01.2024 27,10 27,51 26,69 27,50 1,97% 1.261.544,00
18.01.2024 26,94 27,10 26,51 26,97 0,45% 1.675.718,00
17.01.2024 26,72 27,14 26,55 26,85 -0,96% 1.672.859,00
16.01.2024 27,44 27,61 26,94 27,11 -2,41% 1.776.011,00
12.01.2024 27,85 28,16 27,38 27,78 0,11% 1.621.398,00
11.01.2024 28,00 28,23 27,27 27,75 -1,77% 1.944.855,00
10.01.2024 27,65 28,44 27,60 28,25 2,24% 2.062.187,00
09.01.2024 27,75 28,02 27,49 27,63 -3,19% 1.910.504,00
08.01.2024 28,14 28,56 28,03 28,54 1,42% 2.257.535,00
05.01.2024 26,76 28,32 26,76 28,14 4,80% 3.531.101,00
04.01.2024 26,31 27,05 26,31 26,85 1,67% 2.346.807,00
03.01.2024 26,60 26,73 26,05 26,41 -3,33% 3.174.776,00
02.01.2024 26,80 27,64 26,78 27,32 1,30% 1.964.239,00
29.12.2023 27,20 27,34 26,85 26,97 -1,21% 1.511.444,00
28.12.2023 27,03 27,41 26,99 27,30 0,40% 1.040.668,00
27.12.2023 27,30 27,32 27,00 27,19 -0,40% 1.316.455,00
26.12.2023 27,17 27,44 27,07 27,30 0,26% 1.464.598,00
22.12.2023 27,60 28,03 27,04 27,23 -0,91% 1.575.664,00
21.12.2023 27,28 27,59 27,00 27,48 1,70% 1.566.240,00
20.12.2023 27,59 28,05 26,99 27,02 -2,91% 2.233.748,00
19.12.2023 27,46 27,95 27,39 27,83 1,94% 1.818.374,00
18.12.2023 27,68 27,84 27,13 27,30 -1,87% 2.019.338,00
15.12.2023 27,38 28,21 27,25 27,82 2,43% 6.325.136,00
14.12.2023 26,81 27,57 26,75 27,16 4,18% 3.567.104,00
13.12.2023 24,75 26,22 24,62 26,07 5,25% 4.457.175,00
12.12.2023 24,49 24,94 24,26 24,77 1,02% 1.866.816,00
11.12.2023 24,56 24,82 24,43 24,52 0,78% 1.566.782,00
08.12.2023 24,19 24,61 23,78 24,33 -0,25% 1.849.022,00
07.12.2023 24,22 24,47 24,01 24,39 1,41% 1.706.262,00
06.12.2023 24,35 24,62 23,96 24,05 1,31% 1.613.097,00
05.12.2023 24,35 24,38 23,68 23,74 -3,65% 2.058.459,00
04.12.2023 23,94 24,71 23,84 24,64 2,11% 2.305.802,00
01.12.2023 23,54 24,30 23,40 24,13 1,47% 4.951.491,00
30.11.2023 24,16 24,17 23,66 23,78 -1,04% 2.591.384,00
29.11.2023 24,31 24,75 23,97 24,03 0,25% 2.741.563,00
28.11.2023 23,92 24,18 23,68 23,97 -0,42% 1.720.971,00
27.11.2023 23,80 24,17 23,55 24,07 0,04% 1.304.249,00