30,230€
-10,93%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,44 | 32,44 | 30,22 | 30,22 | -10,96% | 792,00 |
| 02.04.2025 | 33,18 | 33,94 | 33,03 | 33,94 | 3,35% | 148,00 |
| 01.04.2025 | 33,34 | 33,34 | 32,84 | 32,84 | 0,18% | 94,00 |
| 31.03.2025 | 33,12 | 33,12 | 32,78 | 32,78 | -0,03% | 51,00 |
| 28.03.2025 | 32,46 | 32,79 | 32,46 | 32,79 | -3,67% | 185,00 |
| 27.03.2025 | 34,56 | 34,75 | 34,04 | 34,04 | -2,30% | 87,00 |
| 26.03.2025 | 34,90 | 34,90 | 34,84 | 34,84 | -0,09% | 120,00 |
| 25.03.2025 | 34,49 | 34,87 | 34,49 | 34,87 | 2,95% | 11,00 |
| 24.03.2025 | 33,60 | 33,93 | 33,27 | 33,87 | 0,74% | 398,00 |
| 21.03.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -1,15% | 100,00 |
| 20.03.2025 | 34,00 | 34,01 | 34,00 | 34,01 | 0,95% | 3.000,00 |
| 19.03.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,06% | 10,00 |
| 18.03.2025 | 34,00 | 34,00 | 33,71 | 33,71 | -0,21% | 1.207,00 |
| 17.03.2025 | 33,09 | 33,88 | 33,08 | 33,78 | 2,39% | 788,00 |
| 14.03.2025 | 32,36 | 32,99 | 32,36 | 32,99 | 4,30% | 110,00 |
| 13.03.2025 | 31,72 | 31,72 | 31,63 | 31,63 | -1,22% | 176,00 |
| 12.03.2025 | 32,13 | 32,13 | 31,87 | 32,02 | 1,36% | 488,00 |
| 11.03.2025 | 31,19 | 31,59 | 31,19 | 31,59 | 0,29% | 70,00 |
| 10.03.2025 | 32,87 | 32,87 | 31,39 | 31,50 | -1,28% | 984,00 |
| 07.03.2025 | 33,22 | 33,22 | 31,91 | 31,91 | -3,54% | 649,00 |
| 06.03.2025 | 33,71 | 33,71 | 32,94 | 33,08 | -1,28% | 286,00 |
| 05.03.2025 | 34,15 | 34,15 | 33,51 | 33,51 | -2,05% | 1.323,00 |
| 04.03.2025 | 34,56 | 34,56 | 33,36 | 34,21 | -4,39% | 779,00 |
| 03.03.2025 | 37,54 | 37,80 | 35,78 | 35,78 | -4,71% | 242,00 |
| 28.02.2025 | 36,55 | 37,55 | 36,55 | 37,55 | 5,33% | 121,00 |
| 27.02.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -1,19% | 50,00 |
| 26.02.2025 | 35,82 | 36,08 | 35,82 | 36,08 | 0,95% | 135,00 |
| 25.02.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -0,53% | 1,00 |
| 24.02.2025 | 35,63 | 36,71 | 35,63 | 35,93 | 0,11% | 430,00 |
| 21.02.2025 | 36,76 | 37,07 | 35,89 | 35,89 | -1,37% | 481,00 |
| 20.02.2025 | 37,38 | 37,38 | 36,39 | 36,39 | -4,14% | 378,00 |
| 18.02.2025 | 37,08 | 37,96 | 37,08 | 37,96 | 2,65% | 1.237,00 |
| 17.02.2025 | 36,61 | 37,09 | 36,55 | 36,98 | -0,59% | 1.334,00 |
| 14.02.2025 | 37,28 | 37,74 | 37,20 | 37,20 | -0,45% | 143,00 |
| 13.02.2025 | 37,35 | 37,56 | 37,16 | 37,37 | 1,27% | 211,00 |
| 12.02.2025 | 37,12 | 37,12 | 36,74 | 36,90 | -0,91% | 375,00 |
| 11.02.2025 | 36,93 | 37,40 | 36,53 | 37,24 | 0,84% | 1.759,00 |
| 10.02.2025 | 36,13 | 37,01 | 35,79 | 36,93 | 3,53% | 2.243,00 |
| 07.02.2025 | 34,57 | 35,87 | 34,21 | 35,67 | 4,45% | 1.225,00 |
| 06.02.2025 | 32,86 | 34,54 | 32,76 | 34,15 | 6,55% | 2.050,00 |
| 05.02.2025 | 32,51 | 32,66 | 32,00 | 32,05 | -1,54% | 447,00 |
| 04.02.2025 | 32,96 | 33,16 | 32,55 | 32,55 | -1,24% | 3.895,00 |
| 03.02.2025 | 34,33 | 34,33 | 32,80 | 32,96 | -2,80% | 4.313,00 |
| 31.01.2025 | 34,38 | 34,51 | 33,85 | 33,91 | 0,09% | 814,00 |
| 30.01.2025 | 33,69 | 34,56 | 33,69 | 33,88 | -0,47% | 4.156,00 |
| 29.01.2025 | 32,92 | 34,14 | 32,92 | 34,04 | 4,10% | 319,00 |
| 28.01.2025 | 32,69 | 33,44 | 32,58 | 32,70 | 1,87% | 1.290,00 |
| 27.01.2025 | 31,50 | 32,10 | 31,50 | 32,10 | 1,13% | 124,00 |
| 24.01.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -1,03% | 1,00 |
| 23.01.2025 | 31,98 | 32,07 | 31,98 | 32,07 | 0,22% | 29,00 |
| 22.01.2025 | 32,25 | 32,25 | 32,00 | 32,00 | 1,04% | 55,00 |
| 21.01.2025 | 31,67 | 31,67 | 31,67 | 31,67 | -0,50% | 50,00 |
| 20.01.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 1,66% | 100,00 |
| 16.01.2025 | 31,69 | 31,69 | 31,31 | 31,31 | 0,13% | 400,00 |
| 15.01.2025 | 30,98 | 31,27 | 30,90 | 31,27 | 3,65% | 1.027,00 |
| 14.01.2025 | 30,48 | 30,48 | 30,17 | 30,17 | 2,72% | 338,00 |
| 13.01.2025 | 29,67 | 29,67 | 29,37 | 29,37 | 0,41% | 428,00 |
| 10.01.2025 | 30,21 | 30,26 | 29,25 | 29,25 | -4,41% | 380,00 |
| 09.01.2025 | 30,49 | 30,60 | 30,49 | 30,60 | -1,03% | 700,00 |
| 08.01.2025 | 30,54 | 30,92 | 30,54 | 30,92 | 0,82% | 31,00 |
| 07.01.2025 | 31,01 | 31,16 | 30,67 | 30,67 | -2,76% | 131,00 |
| 06.01.2025 | 31,61 | 31,65 | 31,33 | 31,54 | 1,58% | 332,00 |
| 03.01.2025 | 31,14 | 31,14 | 30,71 | 31,05 | -0,10% | 87,00 |
| 02.01.2025 | 30,94 | 31,08 | 30,88 | 31,08 | 3,12% | 74,00 |
| 30.12.2024 | 29,99 | 30,23 | 29,99 | 30,14 | -1,54% | 319,00 |
| 27.12.2024 | 30,79 | 30,79 | 30,61 | 30,61 | 2,31% | 325,00 |
| 23.12.2024 | 30,17 | 30,25 | 29,67 | 29,92 | 0,40% | 424,00 |
| 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 |