32,805€
-2,97%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,88 | 33,18 | 32,42 | 32,77 | -3,09% | - |
| 07.08.2025 | 33,97 | 33,97 | 33,81 | 33,81 | 1,05% | 17,00 |
| 06.08.2025 | 33,52 | 33,52 | 33,46 | 33,46 | 0,51% | 200,00 |
| 05.08.2025 | 33,04 | 33,45 | 32,71 | 33,29 | 1,65% | 135,00 |
| 04.08.2025 | 32,55 | 32,75 | 32,55 | 32,75 | 4,27% | 491,00 |
| 01.08.2025 | 33,26 | 33,26 | 31,26 | 31,41 | -5,11% | 385,00 |
| 31.07.2025 | 30,89 | 33,10 | 30,89 | 33,10 | 8,81% | 992,00 |
| 30.07.2025 | 30,45 | 30,45 | 30,42 | 30,42 | -0,36% | 60,00 |
| 29.07.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 2,24% | 10,00 |
| 28.07.2025 | 29,99 | 29,99 | 29,86 | 29,86 | 0,84% | 660,00 |
| 25.07.2025 | 29,41 | 29,63 | 29,41 | 29,61 | -0,90% | 634,00 |
| 23.07.2025 | 29,63 | 30,00 | 29,63 | 29,88 | 1,74% | 923,00 |
| 22.07.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -1,14% | 7,00 |
| 21.07.2025 | 29,90 | 29,90 | 29,59 | 29,71 | -0,30% | 1.880,00 |
| 18.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,87% | 250,00 |
| 16.07.2025 | 28,51 | 28,69 | 28,51 | 28,69 | -3,30% | 351,00 |
| 15.07.2025 | 29,85 | 29,85 | 29,67 | 29,67 | 0,68% | 8,00 |
| 14.07.2025 | 29,11 | 29,47 | 29,11 | 29,47 | 2,33% | 1.637,00 |
| 11.07.2025 | 29,31 | 29,31 | 28,80 | 28,80 | -4,16% | 100,00 |
| 09.07.2025 | 29,70 | 30,05 | 29,70 | 30,05 | 2,21% | 50,00 |
| 08.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,08% | 10,00 |
| 07.07.2025 | 29,59 | 29,74 | 29,59 | 29,72 | 1,85% | 29,00 |
| 04.07.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -2,54% | 30,00 |
| 02.07.2025 | 29,54 | 29,94 | 29,54 | 29,94 | 2,29% | 502,00 |
| 01.07.2025 | 29,47 | 29,47 | 29,27 | 29,27 | -0,85% | 20,00 |
| 30.06.2025 | 30,06 | 30,06 | 29,52 | 29,52 | -0,54% | 30,00 |
| 27.06.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 4,77% | 15,00 |
| 26.06.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -1,25% | 10,00 |
| 25.06.2025 | 28,45 | 28,69 | 28,45 | 28,69 | 1,24% | 120,00 |
| 24.06.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 1,72% | 1,00 |
| 23.06.2025 | 28,83 | 28,96 | 27,86 | 27,86 | -3,80% | 762,00 |
| 20.06.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,10% | 10,00 |
| 19.06.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 2,26% | 1,00 |
| 17.06.2025 | 28,66 | 28,66 | 28,29 | 28,29 | -1,74% | 57,00 |
| 16.06.2025 | 28,31 | 28,79 | 28,25 | 28,79 | 1,55% | 8,00 |
| 13.06.2025 | 28,41 | 28,41 | 28,27 | 28,35 | -2,68% | 118,00 |
| 10.06.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,92% | 1,00 |
| 09.06.2025 | 29,66 | 29,66 | 29,39 | 29,40 | 0,14% | 25,00 |
| 06.06.2025 | 29,30 | 29,36 | 29,30 | 29,36 | 1,98% | 170,00 |
| 05.06.2025 | 28,77 | 28,79 | 28,77 | 28,79 | -0,07% | 70,00 |
| 04.06.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,91% | 35,00 |
| 03.06.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,45% | 2,00 |
| 02.06.2025 | 28,60 | 28,99 | 28,60 | 28,68 | -1,21% | 39,00 |
| 30.05.2025 | 29,32 | 29,32 | 29,03 | 29,03 | -1,53% | 400,00 |
| 27.05.2025 | 28,15 | 29,48 | 28,15 | 29,48 | 4,39% | 1.149,00 |
| 26.05.2025 | 28,57 | 28,92 | 28,24 | 28,24 | -0,60% | 483,00 |
| 23.05.2025 | 29,02 | 29,02 | 28,41 | 28,41 | -1,32% | 11,00 |
| 22.05.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -0,07% | 100,00 |
| 21.05.2025 | 29,87 | 29,97 | 28,81 | 28,81 | -5,35% | 385,00 |
| 19.05.2025 | 30,25 | 30,44 | 30,25 | 30,44 | -0,78% | 101,00 |
| 15.05.2025 | 30,74 | 30,83 | 30,39 | 30,68 | 0,59% | 476,00 |
| 13.05.2025 | 31,00 | 31,00 | 30,50 | 30,50 | -0,65% | 500,00 |
| 12.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 4,46% | 2,00 |
| 09.05.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -2,23% | 75,00 |
| 08.05.2025 | 30,21 | 30,21 | 29,63 | 30,06 | 1,08% | 201,00 |
| 07.05.2025 | 29,32 | 29,75 | 29,32 | 29,74 | 3,70% | 353,00 |
| 06.05.2025 | 28,98 | 29,06 | 28,68 | 28,68 | -1,14% | 15,00 |
| 05.05.2025 | 28,95 | 29,18 | 28,89 | 29,01 | 0,24% | 331,00 |
| 02.05.2025 | 28,33 | 28,94 | 28,33 | 28,94 | 1,05% | 12,00 |
| 29.04.2025 | 28,18 | 28,65 | 28,18 | 28,64 | 2,62% | 1.253,00 |
| 25.04.2025 | 27,88 | 27,91 | 27,88 | 27,91 | -0,61% | 165,00 |
| 24.04.2025 | 26,85 | 28,08 | 26,85 | 28,08 | 0,00% | 126,00 |
| 23.04.2025 | 27,06 | 28,08 | 27,06 | 28,08 | 5,64% | 21,00 |
| 22.04.2025 | 25,74 | 26,58 | 25,74 | 26,58 | -0,82% | 410,00 |
| 17.04.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 0,49% | 145,00 |
| 16.04.2025 | 26,29 | 26,67 | 26,25 | 26,67 | -1,62% | 24,00 |
| 15.04.2025 | 26,62 | 27,19 | 26,54 | 27,11 | 2,26% | 272,00 |
| 14.04.2025 | 25,83 | 26,69 | 25,83 | 26,51 | 1,77% | 1.630,00 |
| 11.04.2025 | 26,68 | 26,70 | 25,30 | 26,05 | -2,14% | 1.846,00 |
| 10.04.2025 | 28,95 | 28,95 | 26,62 | 26,62 | -11,44% | 842,00 |
| 09.04.2025 | 26,46 | 30,06 | 25,71 | 30,06 | 11,33% | 5.065,00 |
| 08.04.2025 | 28,13 | 29,00 | 27,00 | 27,00 | -0,95% | 2.645,00 |
| 07.04.2025 | 26,09 | 27,76 | 25,31 | 27,26 | -0,44% | 4.171,00 |
| 04.04.2025 | 30,17 | 30,17 | 27,00 | 27,38 | -9,40% | 1.882,00 |
| 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 |