29,730€
0,30%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,31 | 29,80 | 29,01 | 29,80 | 0,54% | 108,00 |
| 19.12.2024 | 29,32 | 29,80 | 29,15 | 29,64 | -0,97% | 1.017,00 |
| 18.12.2024 | 30,76 | 30,76 | 29,93 | 29,93 | -2,60% | 1.737,00 |
| 17.12.2024 | 30,99 | 31,12 | 30,73 | 30,73 | -1,54% | 171,00 |
| 16.12.2024 | 31,79 | 31,79 | 31,21 | 31,21 | 0,03% | 3,00 |
| 13.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,73% | 200,00 |
| 10.12.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -1,54% | 55,00 |
| 09.12.2024 | 32,93 | 32,93 | 31,85 | 31,92 | -1,48% | 386,00 |
| 06.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,25% | 21,00 |
| 05.12.2024 | 33,49 | 33,49 | 33,49 | 33,49 | 1,89% | 8,00 |
| 04.12.2024 | 33,26 | 33,26 | 32,87 | 32,87 | -0,72% | 170,00 |
| 03.12.2024 | 33,05 | 33,11 | 33,05 | 33,11 | -2,42% | 61,00 |
| 02.12.2024 | 34,19 | 34,19 | 33,85 | 33,93 | 0,53% | 25,00 |
| 29.11.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,42% | 150,00 |
| 28.11.2024 | 33,73 | 33,73 | 33,61 | 33,61 | 0,15% | 56,00 |
| 27.11.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -1,93% | 30,00 |
| 26.11.2024 | 33,56 | 34,22 | 33,56 | 34,22 | 0,06% | 51,00 |
| 25.11.2024 | 34,44 | 34,52 | 34,20 | 34,20 | 1,97% | 33,00 |
| 21.11.2024 | 33,26 | 33,54 | 33,26 | 33,54 | 2,76% | 90,00 |
| 20.11.2024 | 32,63 | 32,64 | 32,63 | 32,64 | 0,43% | 125,00 |
| 19.11.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -2,99% | 3,00 |
| 18.11.2024 | 33,96 | 33,96 | 32,95 | 33,50 | 0,69% | 71,00 |
| 15.11.2024 | 33,37 | 33,55 | 33,27 | 33,27 | 0,73% | 47,00 |
| 14.11.2024 | 32,71 | 33,03 | 32,51 | 33,03 | -2,28% | 220,00 |
| 13.11.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -0,76% | 320,00 |
| 12.11.2024 | 34,29 | 34,29 | 34,01 | 34,06 | 0,98% | 422,00 |
| 11.11.2024 | 33,66 | 33,73 | 33,34 | 33,73 | 3,12% | 119,00 |
| 08.11.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -0,91% | 1,00 |
| 07.11.2024 | 33,81 | 34,78 | 33,01 | 33,01 | -3,82% | 417,00 |
| 06.11.2024 | 32,02 | 34,36 | 32,02 | 34,32 | 12,78% | 590,00 |
| 05.11.2024 | 30,73 | 30,95 | 29,74 | 30,43 | 0,79% | 193,00 |
| 04.11.2024 | 30,24 | 30,24 | 30,19 | 30,19 | -6,96% | 430,00 |
| 01.11.2024 | 32,27 | 32,45 | 31,63 | 32,45 | 1,37% | 13,00 |
| 31.10.2024 | 30,87 | 32,54 | 30,87 | 32,01 | 4,27% | 804,00 |
| 30.10.2024 | 29,74 | 30,70 | 29,74 | 30,70 | 0,95% | 79,00 |
| 29.10.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 0,70% | 100,00 |
| 28.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,13% | 15,00 |
| 25.10.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -2,44% | 60,00 |
| 24.10.2024 | 30,25 | 30,31 | 30,25 | 30,31 | 0,87% | 50,00 |
| 23.10.2024 | 31,02 | 31,02 | 30,05 | 30,05 | -0,89% | 236,00 |
| 21.10.2024 | 30,60 | 30,60 | 30,31 | 30,32 | -1,53% | 1.658,00 |
| 18.10.2024 | 30,61 | 30,92 | 30,61 | 30,79 | -0,58% | 104,00 |
| 17.10.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,13% | 400,00 |
| 16.10.2024 | 31,36 | 31,66 | 30,85 | 30,93 | -0,23% | 2.021,00 |
| 15.10.2024 | 29,93 | 31,00 | 29,50 | 31,00 | 3,51% | 1.448,00 |
| 14.10.2024 | 29,23 | 30,04 | 29,23 | 29,95 | 1,59% | 491,00 |
| 11.10.2024 | 28,51 | 29,54 | 28,51 | 29,48 | 1,66% | 287,00 |
| 10.10.2024 | 28,82 | 29,00 | 28,60 | 29,00 | 3,68% | 164,00 |
| 08.10.2024 | 27,97 | 27,97 | 27,97 | 27,97 | -1,34% | 1,00 |
| 07.10.2024 | 29,42 | 29,70 | 28,35 | 28,35 | -3,01% | 529,00 |
| 04.10.2024 | 28,68 | 29,23 | 28,68 | 29,23 | 6,37% | 977,00 |
| 03.10.2024 | 27,90 | 27,90 | 27,48 | 27,48 | -2,21% | 100,00 |
| 02.10.2024 | 28,19 | 28,19 | 28,10 | 28,10 | 0,32% | 160,00 |
| 01.10.2024 | 28,49 | 28,49 | 27,70 | 28,01 | -0,67% | 255,00 |
| 27.09.2024 | 27,88 | 28,20 | 27,88 | 28,20 | -1,12% | 381,00 |
| 26.09.2024 | 28,05 | 28,52 | 28,05 | 28,52 | 2,96% | 357,00 |
| 25.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,42% | 20,00 |
| 24.09.2024 | 28,37 | 28,89 | 28,10 | 28,10 | -2,46% | 655,00 |
| 23.09.2024 | 28,27 | 29,16 | 28,27 | 28,81 | 0,03% | 302,00 |
| 20.09.2024 | 28,98 | 29,46 | 28,80 | 28,80 | 1,09% | 500,00 |
| 19.09.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 5,17% | 63,00 |
| 18.09.2024 | 27,04 | 27,09 | 27,03 | 27,09 | 2,85% | 150,00 |
| 17.09.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -1,31% | 1,00 |
| 16.09.2024 | 26,84 | 26,84 | 26,58 | 26,69 | -0,37% | 116,00 |
| 13.09.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 1,75% | 38,00 |
| 11.09.2024 | 26,43 | 26,43 | 26,33 | 26,33 | 1,58% | 439,00 |
| 10.09.2024 | 25,95 | 26,66 | 25,90 | 25,92 | -2,26% | 1.624,00 |
| 09.09.2024 | 26,70 | 28,33 | 26,52 | 26,52 | -1,63% | 2.911,00 |
| 06.09.2024 | 28,51 | 28,51 | 26,96 | 26,96 | -3,78% | 159,00 |
| 05.09.2024 | 28,61 | 28,61 | 28,02 | 28,02 | -2,98% | 184,00 |
| 03.09.2024 | 29,21 | 29,21 | 28,88 | 28,88 | -1,60% | 711,00 |
| 02.09.2024 | 29,31 | 29,35 | 28,51 | 29,35 | 1,87% | 85,00 |
| 30.08.2024 | 29,52 | 29,52 | 28,81 | 28,81 | 0,00% | 155,00 |
| 29.08.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,76% | 22,00 |
| 28.08.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,03% | 100,00 |
| 27.08.2024 | 28,98 | 29,02 | 28,98 | 29,02 | 1,15% | 345,00 |
| 26.08.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 1,85% | 1.000,00 |
| 23.08.2024 | 28,28 | 28,32 | 28,17 | 28,17 | 2,32% | 245,00 |
| 21.08.2024 | 27,53 | 27,53 | 27,53 | 27,53 | -1,50% | 375,00 |
| 20.08.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,25% | 500,00 |
| 19.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -1,23% | 2,00 |
| 16.08.2024 | 27,99 | 28,44 | 27,99 | 28,37 | 3,24% | 666,00 |
| 15.08.2024 | 27,25 | 27,62 | 26,45 | 27,48 | 1,97% | 554,00 |
| 14.08.2024 | 27,01 | 27,01 | 26,95 | 26,95 | 1,74% | 475,00 |
| 13.08.2024 | 26,84 | 26,84 | 26,49 | 26,49 | -1,52% | 8,00 |
| 12.08.2024 | 27,49 | 27,49 | 26,90 | 26,90 | -2,82% | 61,00 |
| 09.08.2024 | 27,10 | 27,68 | 27,10 | 27,68 | 2,98% | 60,00 |
| 08.08.2024 | 26,63 | 26,88 | 26,63 | 26,88 | -0,44% | 185,00 |
| 07.08.2024 | 27,43 | 27,76 | 26,75 | 27,00 | -0,30% | 63,00 |
| 06.08.2024 | 27,24 | 27,24 | 27,08 | 27,08 | 1,12% | 470,00 |
| 05.08.2024 | 26,74 | 27,49 | 25,35 | 26,78 | -1,90% | 1.601,00 |
| 02.08.2024 | 30,98 | 31,63 | 27,08 | 27,30 | -15,66% | 1.159,00 |
| 01.08.2024 | 30,63 | 33,11 | 30,63 | 32,37 | 4,18% | 2.150,00 |
| 31.07.2024 | 31,35 | 31,35 | 31,07 | 31,07 | 0,52% | 66,00 |
| 30.07.2024 | 30,90 | 30,91 | 30,90 | 30,91 | 0,59% | 49,00 |
| 29.07.2024 | 30,02 | 30,73 | 30,02 | 30,73 | 0,95% | 112,00 |
| 26.07.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,66% | 100,00 |
| 25.07.2024 | 29,88 | 30,24 | 29,88 | 30,24 | 1,65% | 154,00 |
| 23.07.2024 | 29,99 | 29,99 | 29,75 | 29,75 | 0,57% | 46,00 |
| 22.07.2024 | 29,47 | 29,58 | 29,47 | 29,58 | 0,99% | 189,00 |