25,580€
1,35%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,11 | 25,72 | 25,11 | 25,59 | 1,39% | - |
| 17.04.2024 | 25,71 | 26,20 | 25,16 | 25,24 | -1,90% | 150,00 |
| 16.04.2024 | 26,24 | 26,40 | 25,33 | 25,73 | -2,13% | 31,00 |
| 15.04.2024 | 26,37 | 27,30 | 26,05 | 26,29 | -1,20% | - |
| 12.04.2024 | 27,05 | 27,33 | 26,52 | 26,61 | -1,74% | - |
| 11.04.2024 | 27,28 | 27,65 | 26,50 | 27,08 | -0,66% | 19,00 |
| 10.04.2024 | 27,58 | 27,98 | 26,93 | 27,26 | -0,91% | 23,00 |
| 09.04.2024 | 28,45 | 28,55 | 27,42 | 27,51 | -3,47% | 100,00 |
| 08.04.2024 | 28,36 | 28,78 | 28,17 | 28,50 | 0,35% | - |
| 05.04.2024 | 28,30 | 29,21 | 28,15 | 28,40 | 0,34% | 67,00 |
| 04.04.2024 | 29,55 | 29,73 | 28,31 | 28,31 | -3,16% | 127,00 |
| 03.04.2024 | 28,86 | 29,36 | 28,76 | 29,23 | 1,21% | - |
| 02.04.2024 | 29,35 | 29,60 | 28,68 | 28,88 | -2,53% | 30,00 |
| 28.03.2024 | 29,73 | 30,02 | 29,51 | 29,63 | 0,03% | 50,00 |
| 27.03.2024 | 28,08 | 29,76 | 28,08 | 29,62 | 5,60% | 82,00 |
| 26.03.2024 | 27,59 | 28,35 | 27,42 | 28,05 | 1,50% | - |
| 25.03.2024 | 27,13 | 27,83 | 27,13 | 27,64 | 1,45% | - |
| 22.03.2024 | 27,86 | 28,20 | 27,05 | 27,24 | -2,01% | - |
| 21.03.2024 | 25,64 | 27,85 | 25,64 | 27,80 | 7,63% | 92,00 |
| 20.03.2024 | 25,30 | 25,88 | 24,98 | 25,83 | 2,74% | - |
| 19.03.2024 | 24,76 | 25,34 | 24,76 | 25,14 | 0,72% | - |
| 18.03.2024 | 24,67 | 25,20 | 24,61 | 24,96 | 0,44% | - |
| 15.03.2024 | 24,38 | 24,95 | 24,38 | 24,85 | 1,02% | - |
| 14.03.2024 | 24,98 | 25,18 | 24,40 | 24,60 | -1,68% | 25,00 |
| 13.03.2024 | 24,48 | 25,06 | 24,39 | 25,02 | 1,91% | - |
| 12.03.2024 | 24,79 | 25,06 | 24,22 | 24,55 | -1,29% | - |
| 11.03.2024 | 24,80 | 24,99 | 24,33 | 24,87 | 0,40% | - |
| 08.03.2024 | 24,58 | 25,16 | 24,38 | 24,77 | 0,90% | 17,00 |
| 07.03.2024 | 24,59 | 25,14 | 24,09 | 24,55 | -0,12% | 225,00 |
| 06.03.2024 | 24,24 | 24,65 | 23,89 | 24,58 | 1,24% | 200,00 |
| 05.03.2024 | 23,94 | 24,59 | 23,60 | 24,28 | 1,74% | - |
| 04.03.2024 | 25,46 | 25,57 | 23,74 | 23,87 | -6,59% | - |
| 01.03.2024 | 25,47 | 25,59 | 25,12 | 25,55 | 0,20% | - |
| 29.02.2024 | 25,14 | 25,81 | 25,05 | 25,50 | 1,27% | - |
| 28.02.2024 | 25,53 | 25,77 | 25,12 | 25,18 | -1,41% | - |
| 27.02.2024 | 24,79 | 25,56 | 24,70 | 25,54 | 2,98% | - |
| 26.02.2024 | 25,23 | 25,50 | 24,64 | 24,80 | -1,98% | 70,00 |
| 23.02.2024 | 24,99 | 25,49 | 24,65 | 25,30 | 1,32% | - |
| 22.02.2024 | 24,94 | 25,18 | 24,68 | 24,97 | 0,04% | 575,00 |
| 21.02.2024 | 25,26 | 25,26 | 24,73 | 24,96 | -0,60% | - |
| 20.02.2024 | 25,37 | 25,45 | 24,71 | 25,11 | -1,02% | - |
| 19.02.2024 | 25,44 | 25,44 | 25,36 | 25,37 | -0,24% | - |
| 16.02.2024 | 25,99 | 25,99 | 25,35 | 25,43 | -2,15% | - |
| 15.02.2024 | 25,42 | 26,25 | 24,85 | 25,99 | 2,40% | - |
| 14.02.2024 | 25,05 | 25,72 | 24,89 | 25,38 | 1,20% | 40,00 |
| 13.02.2024 | 25,54 | 26,04 | 24,66 | 25,08 | -2,15% | 100,00 |
| 12.02.2024 | 23,83 | 25,75 | 23,41 | 25,63 | 7,78% | - |
| 09.02.2024 | 24,77 | 24,90 | 23,27 | 23,78 | -2,70% | 60,00 |
| 08.02.2024 | 25,13 | 25,77 | 23,94 | 24,44 | -2,44% | - |
| 07.02.2024 | 24,94 | 25,27 | 24,47 | 25,05 | 0,60% | - |
| 06.02.2024 | 24,57 | 25,11 | 24,46 | 24,90 | 0,48% | - |
| 05.02.2024 | 24,60 | 24,92 | 24,27 | 24,78 | 0,08% | 140,00 |
| 02.02.2024 | 24,43 | 24,94 | 24,15 | 24,76 | 1,35% | 50,00 |
| 01.02.2024 | 25,24 | 26,04 | 23,96 | 24,43 | -3,36% | 25,00 |
| 31.01.2024 | 26,38 | 26,45 | 25,28 | 25,28 | -3,88% | 100,00 |
| 30.01.2024 | 26,19 | 26,52 | 25,98 | 26,30 | 0,34% | - |
| 29.01.2024 | 26,12 | 26,49 | 25,99 | 26,21 | 0,19% | - |
| 26.01.2024 | 25,98 | 26,36 | 25,21 | 26,16 | 0,62% | 480,00 |
| 25.01.2024 | 25,60 | 26,09 | 25,55 | 26,00 | 1,52% | - |
| 24.01.2024 | 25,85 | 26,03 | 25,52 | 25,61 | -1,04% | 40,00 |
| 23.01.2024 | 25,73 | 26,23 | 25,64 | 25,88 | 0,35% | 15,00 |
| 22.01.2024 | 25,27 | 25,83 | 25,23 | 25,79 | 2,30% | - |
| 19.01.2024 | 24,80 | 25,25 | 24,53 | 25,21 | 1,65% | 105,00 |
| 18.01.2024 | 24,82 | 24,98 | 24,41 | 24,80 | 0,40% | - |
| 17.01.2024 | 24,93 | 25,27 | 24,44 | 24,70 | -1,08% | - |
| 16.01.2024 | 25,35 | 25,48 | 24,79 | 24,97 | -1,50% | - |
| 15.01.2024 | 25,37 | 25,39 | 25,31 | 25,35 | -0,08% | - |
| 12.01.2024 | 25,29 | 25,70 | 24,97 | 25,37 | 0,20% | - |
| 11.01.2024 | 25,75 | 25,89 | 24,91 | 25,32 | -2,09% | - |
| 10.01.2024 | 25,28 | 26,00 | 25,24 | 25,86 | 2,38% | 278,00 |
| 09.01.2024 | 26,29 | 26,29 | 25,15 | 25,26 | -3,00% | 20,00 |
| 08.01.2024 | 25,72 | 26,06 | 25,39 | 26,04 | 1,50% | 178,00 |
| 05.01.2024 | 24,53 | 25,80 | 24,37 | 25,66 | 4,71% | 406,00 |
| 04.01.2024 | 24,18 | 24,71 | 24,06 | 24,50 | 1,45% | 155,00 |
| 03.01.2024 | 24,97 | 24,98 | 23,90 | 24,15 | -3,13% | - |
| 02.01.2024 | 24,61 | 25,24 | 24,13 | 24,93 | 1,32% | 150,00 |
| 29.12.2023 | 24,78 | 25,02 | 24,61 | 24,61 | -0,04% | - |
| 28.12.2023 | 24,54 | 24,69 | 24,11 | 24,62 | 0,76% | - |
| 27.12.2023 | 24,73 | 25,16 | 24,30 | 24,43 | -1,05% | 200,00 |
| 22.12.2023 | 25,24 | 25,39 | 24,58 | 24,69 | -2,18% | - |
| 21.12.2023 | 24,68 | 25,50 | 24,59 | 25,24 | 1,90% | - |
| 20.12.2023 | 25,35 | 25,73 | 24,70 | 24,77 | -2,29% | - |
| 19.12.2023 | 24,99 | 25,46 | 24,87 | 25,35 | 1,44% | - |
| 18.12.2023 | 25,58 | 25,82 | 24,83 | 24,99 | -2,38% | 79,00 |
| 15.12.2023 | 24,72 | 25,84 | 24,49 | 25,60 | 3,85% | 281,00 |
| 14.12.2023 | 23,97 | 25,11 | 23,96 | 24,65 | 2,67% | - |
| 13.12.2023 | 22,95 | 24,09 | 22,84 | 24,01 | 4,62% | 150,00 |
| 12.12.2023 | 22,78 | 23,10 | 22,41 | 22,95 | 0,75% | - |
| 11.12.2023 | 22,65 | 23,09 | 22,35 | 22,78 | 0,75% | 220,00 |
| 08.12.2023 | 22,53 | 22,85 | 22,14 | 22,61 | 0,22% | - |
| 07.12.2023 | 22,34 | 22,68 | 22,27 | 22,56 | 0,94% | - |
| 06.12.2023 | 21,99 | 22,83 | 21,99 | 22,35 | 1,68% | - |
| 05.12.2023 | 22,84 | 22,84 | 21,94 | 21,98 | -3,09% | 42,00 |
| 04.12.2023 | 22,19 | 22,83 | 22,07 | 22,68 | 2,53% | - |
| 01.12.2023 | 21,80 | 22,34 | 21,55 | 22,12 | 0,96% | - |
| 30.11.2023 | 21,91 | 22,24 | 21,75 | 21,91 | 0,18% | 105,00 |
| 29.11.2023 | 21,80 | 22,54 | 21,79 | 21,87 | 0,23% | 49,00 |
| 28.11.2023 | 22,05 | 22,09 | 21,58 | 21,82 | -0,91% | - |
| 27.11.2023 | 21,98 | 22,08 | 21,56 | 22,02 | 0,18% | - |
| 24.11.2023 | 22,08 | 22,13 | 21,75 | 21,98 | -0,45% | - |