30,420€
1,40%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 30,23 | 30,23 | 29,49 | 29,49 | -1,70% | 187,00 |
| 30.05.2024 | 30,15 | 30,15 | 30,00 | 30,00 | 1,97% | 584,00 |
| 29.05.2024 | 29,24 | 29,42 | 29,24 | 29,42 | -1,70% | 2.100,00 |
| 28.05.2024 | 29,89 | 29,93 | 29,89 | 29,93 | 0,10% | 197,00 |
| 27.05.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,63% | 100,00 |
| 24.05.2024 | 28,99 | 30,19 | 28,99 | 30,09 | 3,79% | 2.782,00 |
| 23.05.2024 | 29,76 | 29,76 | 28,99 | 28,99 | -1,02% | 479,00 |
| 22.05.2024 | 28,66 | 29,45 | 28,61 | 29,29 | 4,68% | 3.525,00 |
| 21.05.2024 | 27,77 | 27,98 | 27,77 | 27,98 | -0,18% | 64,00 |
| 20.05.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 0,29% | 5,00 |
| 17.05.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,36% | 10,00 |
| 16.05.2024 | 27,31 | 27,85 | 27,31 | 27,85 | 0,76% | 145,00 |
| 15.05.2024 | 27,93 | 27,94 | 27,64 | 27,64 | 0,44% | 54,00 |
| 14.05.2024 | 27,57 | 27,57 | 27,52 | 27,52 | -0,11% | 51,00 |
| 13.05.2024 | 27,11 | 27,55 | 27,11 | 27,55 | 1,36% | 337,00 |
| 10.05.2024 | 27,17 | 27,18 | 27,17 | 27,18 | -0,15% | 218,00 |
| 09.05.2024 | 27,64 | 27,64 | 27,22 | 27,22 | 0,48% | 431,00 |
| 08.05.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -1,06% | 250,00 |
| 07.05.2024 | 27,25 | 27,38 | 26,58 | 27,38 | 2,43% | 292,00 |
| 06.05.2024 | 26,38 | 26,80 | 26,38 | 26,73 | 2,57% | 511,00 |
| 03.05.2024 | 24,86 | 26,08 | 24,86 | 26,06 | 3,87% | 1.843,00 |
| 02.05.2024 | 26,20 | 26,34 | 24,23 | 25,09 | -3,72% | 1.351,00 |
| 30.04.2024 | 25,84 | 26,06 | 25,84 | 26,06 | 0,62% | 195,00 |
| 29.04.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | 500,00 |
| 26.04.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -3,03% | 135,00 |
| 24.04.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -0,71% | 100,00 |
| 23.04.2024 | 26,68 | 26,90 | 26,68 | 26,90 | 1,32% | 158,00 |
| 22.04.2024 | 25,93 | 26,55 | 25,93 | 26,55 | 2,12% | 1.580,00 |
| 19.04.2024 | 25,52 | 26,12 | 25,51 | 26,00 | 4,21% | 750,00 |
| 18.04.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,62% | 2,00 |
| 17.04.2024 | 25,18 | 25,36 | 25,18 | 25,36 | -2,01% | 200,00 |
| 16.04.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -2,96% | 106,00 |
| 15.04.2024 | 26,41 | 27,33 | 26,41 | 26,67 | -1,22% | 665,00 |
| 12.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,58% | 50,00 |
| 11.04.2024 | 27,71 | 27,71 | 26,58 | 26,58 | -3,97% | 1.109,00 |
| 09.04.2024 | 28,22 | 28,42 | 27,64 | 27,68 | -2,67% | 773,00 |
| 08.04.2024 | 28,62 | 28,68 | 28,22 | 28,44 | 0,11% | 1.197,00 |
| 05.04.2024 | 28,73 | 28,81 | 28,41 | 28,41 | 0,07% | 2.517,00 |
| 04.04.2024 | 28,84 | 29,77 | 28,39 | 28,39 | -3,14% | 642,00 |
| 03.04.2024 | 29,30 | 29,31 | 29,30 | 29,31 | 1,66% | 552,00 |
| 02.04.2024 | 29,80 | 29,80 | 28,64 | 28,83 | -3,19% | 543,00 |
| 28.03.2024 | 30,04 | 30,04 | 29,46 | 29,78 | 2,80% | 1.354,00 |
| 27.03.2024 | 28,13 | 29,37 | 28,13 | 28,97 | 2,88% | 878,00 |
| 26.03.2024 | 27,27 | 28,16 | 27,25 | 28,16 | 1,73% | 513,00 |
| 25.03.2024 | 27,44 | 28,07 | 27,08 | 27,68 | 2,10% | 1.365,00 |
| 22.03.2024 | 27,75 | 27,75 | 27,10 | 27,11 | -1,92% | 2.078,00 |
| 21.03.2024 | 26,78 | 27,80 | 26,78 | 27,64 | 9,51% | 890,00 |
| 19.03.2024 | 24,82 | 25,30 | 24,82 | 25,24 | 1,49% | 682,00 |
| 15.03.2024 | 24,82 | 24,87 | 24,80 | 24,87 | -0,52% | 30,00 |
| 14.03.2024 | 25,01 | 25,01 | 25,00 | 25,00 | 1,38% | 296,00 |
| 12.03.2024 | 25,00 | 25,00 | 24,66 | 24,66 | 0,82% | 60,00 |
| 11.03.2024 | 24,36 | 24,46 | 24,36 | 24,46 | -1,17% | 71,00 |
| 08.03.2024 | 24,58 | 24,75 | 24,58 | 24,75 | 1,19% | 695,00 |
| 07.03.2024 | 24,76 | 25,02 | 24,07 | 24,46 | 0,49% | 278,00 |
| 06.03.2024 | 24,52 | 24,52 | 24,34 | 24,34 | 2,96% | 340,00 |
| 05.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,42% | 210,00 |
| 04.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -6,87% | 2.096,00 |
| 01.03.2024 | 25,74 | 25,74 | 24,90 | 25,49 | 0,12% | 278,00 |
| 29.02.2024 | 25,58 | 25,64 | 25,46 | 25,46 | 0,00% | 69,00 |
| 28.02.2024 | 25,50 | 25,58 | 25,37 | 25,46 | 1,39% | 380,00 |
| 27.02.2024 | 24,36 | 25,11 | 24,36 | 25,11 | 1,74% | 105,00 |
| 26.02.2024 | 24,97 | 25,08 | 24,68 | 24,68 | -3,18% | 116,00 |
| 23.02.2024 | 25,24 | 25,49 | 24,65 | 25,49 | 1,96% | 247,00 |
| 22.02.2024 | 24,59 | 25,42 | 24,59 | 25,00 | 0,00% | 650,00 |
| 21.02.2024 | 25,07 | 25,07 | 25,00 | 25,00 | -1,46% | 140,00 |
| 20.02.2024 | 25,19 | 25,37 | 25,19 | 25,37 | -0,82% | 228,00 |
| 16.02.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -2,10% | 100,00 |
| 15.02.2024 | 25,73 | 26,13 | 24,80 | 26,13 | 3,36% | 1.313,00 |
| 13.02.2024 | 25,23 | 25,28 | 25,23 | 25,28 | -0,43% | 83,00 |
| 12.02.2024 | 23,55 | 25,39 | 23,55 | 25,39 | 7,31% | 957,00 |
| 09.02.2024 | 24,19 | 24,19 | 23,66 | 23,66 | -4,29% | 12,00 |
| 07.02.2024 | 25,21 | 25,36 | 24,28 | 24,72 | -0,52% | 163,00 |
| 06.02.2024 | 25,00 | 25,00 | 24,85 | 24,85 | 1,68% | 150,00 |
| 05.02.2024 | 25,00 | 25,00 | 24,33 | 24,44 | 0,21% | 105,00 |
| 01.02.2024 | 25,73 | 25,73 | 24,32 | 24,39 | -7,51% | 203,00 |
| 30.01.2024 | 26,37 | 26,37 | 26,37 | 26,37 | 0,73% | 20,00 |
| 29.01.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,08% | 50,00 |
| 26.01.2024 | 26,10 | 26,30 | 25,00 | 26,20 | 1,20% | 1.428,00 |
| 25.01.2024 | 26,00 | 26,00 | 25,89 | 25,89 | 1,21% | 325,00 |
| 24.01.2024 | 25,66 | 25,66 | 25,58 | 25,58 | -2,14% | 170,00 |
| 23.01.2024 | 25,97 | 26,14 | 25,97 | 26,14 | 2,63% | 74,00 |
| 22.01.2024 | 25,75 | 25,75 | 25,47 | 25,47 | 3,71% | 1.793,00 |
| 19.01.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,45% | 1,00 |
| 18.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -1,37% | 20,00 |
| 17.01.2024 | 24,76 | 24,79 | 24,76 | 24,79 | -0,04% | 525,00 |
| 16.01.2024 | 25,68 | 25,68 | 24,80 | 24,80 | -1,31% | 508,00 |
| 15.01.2024 | 25,55 | 25,77 | 25,13 | 25,13 | -0,71% | 55,00 |
| 12.01.2024 | 25,68 | 25,68 | 25,31 | 25,31 | -1,59% | 105,00 |
| 11.01.2024 | 25,52 | 25,72 | 25,52 | 25,72 | -0,58% | 2.009,00 |
| 10.01.2024 | 25,99 | 25,99 | 25,77 | 25,87 | 2,70% | 2.455,00 |
| 09.01.2024 | 25,40 | 25,40 | 25,19 | 25,19 | -2,63% | 630,00 |
| 08.01.2024 | 25,93 | 25,93 | 25,17 | 25,87 | 0,54% | 1.703,00 |
| 05.01.2024 | 24,36 | 25,73 | 24,34 | 25,73 | 4,93% | 1.118,00 |
| 04.01.2024 | 24,43 | 24,52 | 24,43 | 24,52 | 1,36% | 400,00 |
| 03.01.2024 | 24,32 | 24,48 | 24,03 | 24,19 | -3,97% | 1.244,00 |
| 02.01.2024 | 24,74 | 25,19 | 23,95 | 25,19 | 2,40% | 806,00 |
| 29.12.2023 | 24,60 | 24,60 | 24,48 | 24,60 | -0,04% | 133,00 |
| 28.12.2023 | 24,83 | 24,83 | 23,90 | 24,61 | 0,33% | 1.407,00 |
| 27.12.2023 | 24,98 | 25,58 | 24,53 | 24,53 | -2,43% | 89,00 |
| 22.12.2023 | 25,14 | 25,14 | 25,14 | 25,14 | 1,62% | 100,00 |