25,695€
-2,24%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 26,22 | 26,40 | 25,33 | 25,74 | -2,07% | 106,00 |
| 15.04.2024 | 26,41 | 27,33 | 26,14 | 26,29 | -1,24% | 665,00 |
| 12.04.2024 | 27,09 | 27,31 | 26,52 | 26,62 | -1,70% | 50,00 |
| 11.04.2024 | 27,28 | 27,71 | 26,50 | 27,08 | -0,70% | 1.109,00 |
| 10.04.2024 | 27,50 | 28,01 | 26,64 | 27,27 | -0,87% | - |
| 09.04.2024 | 28,09 | 28,42 | 27,42 | 27,51 | -3,54% | 773,00 |
| 08.04.2024 | 28,34 | 28,78 | 28,22 | 28,52 | 0,46% | 1.197,00 |
| 05.04.2024 | 28,40 | 29,21 | 28,20 | 28,39 | 0,07% | 2.517,00 |
| 04.04.2024 | 29,21 | 29,77 | 28,37 | 28,37 | -2,86% | 642,00 |
| 03.04.2024 | 28,79 | 29,36 | 28,76 | 29,20 | 1,18% | 552,00 |
| 02.04.2024 | 29,43 | 29,80 | 28,64 | 28,86 | -2,48% | 543,00 |
| 28.03.2024 | 29,67 | 30,04 | 29,46 | 29,60 | -0,13% | 1.354,00 |
| 27.03.2024 | 28,21 | 29,71 | 28,13 | 29,64 | 5,33% | 878,00 |
| 26.03.2024 | 27,55 | 28,35 | 27,25 | 28,14 | 2,09% | 513,00 |
| 25.03.2024 | 27,23 | 28,07 | 27,08 | 27,56 | 1,10% | 1.365,00 |
| 22.03.2024 | 27,93 | 28,20 | 27,05 | 27,26 | -1,71% | 2.078,00 |
| 21.03.2024 | 25,83 | 27,84 | 25,83 | 27,74 | 7,46% | 890,00 |
| 20.03.2024 | 25,06 | 25,88 | 24,98 | 25,81 | 2,71% | - |
| 19.03.2024 | 24,82 | 25,34 | 24,82 | 25,13 | 0,54% | 682,00 |
| 18.03.2024 | 24,85 | 25,20 | 24,61 | 25,00 | 0,52% | - |
| 15.03.2024 | 24,61 | 24,95 | 24,38 | 24,87 | 1,02% | 30,00 |
| 14.03.2024 | 25,11 | 25,28 | 24,40 | 24,62 | -1,44% | 296,00 |
| 13.03.2024 | 24,47 | 25,06 | 24,39 | 24,98 | 1,96% | - |
| 12.03.2024 | 24,87 | 25,07 | 24,22 | 24,50 | -1,57% | 60,00 |
| 11.03.2024 | 24,72 | 24,99 | 24,33 | 24,89 | 0,46% | 71,00 |
| 08.03.2024 | 24,59 | 25,16 | 24,35 | 24,77 | 0,81% | 695,00 |
| 07.03.2024 | 24,55 | 25,14 | 24,07 | 24,57 | -0,06% | 278,00 |
| 06.03.2024 | 24,26 | 24,65 | 23,89 | 24,59 | 1,32% | 340,00 |
| 05.03.2024 | 23,88 | 24,59 | 23,60 | 24,27 | 1,42% | 210,00 |
| 04.03.2024 | 25,51 | 25,57 | 23,74 | 23,93 | -6,31% | 2.096,00 |
| 01.03.2024 | 25,52 | 25,74 | 24,90 | 25,54 | 0,10% | 278,00 |
| 29.02.2024 | 25,13 | 25,81 | 25,01 | 25,51 | 1,31% | 69,00 |
| 28.02.2024 | 25,56 | 25,77 | 25,12 | 25,18 | -1,41% | 380,00 |
| 27.02.2024 | 24,77 | 25,54 | 24,36 | 25,54 | 2,96% | 105,00 |
| 26.02.2024 | 25,23 | 25,50 | 24,64 | 24,81 | -1,96% | 116,00 |
| 23.02.2024 | 25,01 | 25,49 | 24,65 | 25,30 | 1,24% | 247,00 |
| 22.02.2024 | 24,96 | 25,42 | 24,59 | 24,99 | 0,14% | 650,00 |
| 21.02.2024 | 25,12 | 25,20 | 24,73 | 24,96 | -0,64% | 140,00 |
| 20.02.2024 | 25,33 | 25,45 | 24,71 | 25,12 | -1,10% | 228,00 |
| 19.02.2024 | 25,40 | 25,42 | 25,37 | 25,40 | -0,02% | - |
| 16.02.2024 | 25,95 | 25,97 | 25,35 | 25,40 | -2,23% | 100,00 |
| 15.02.2024 | 25,43 | 26,25 | 24,80 | 25,98 | 2,28% | 1.313,00 |
| 14.02.2024 | 25,03 | 25,72 | 24,89 | 25,40 | 1,32% | - |
| 13.02.2024 | 25,68 | 26,04 | 24,64 | 25,07 | -1,22% | 83,00 |
| 12.02.2024 | 23,75 | 25,64 | 23,41 | 25,38 | 6,75% | 957,00 |
| 09.02.2024 | 24,50 | 24,90 | 23,27 | 23,78 | -2,74% | 12,00 |
| 08.02.2024 | 25,13 | 25,77 | 23,94 | 24,45 | -2,38% | - |
| 07.02.2024 | 24,94 | 25,36 | 24,28 | 25,04 | 0,56% | 163,00 |
| 06.02.2024 | 24,73 | 25,11 | 24,47 | 24,90 | 0,50% | 150,00 |
| 05.02.2024 | 24,70 | 25,00 | 24,27 | 24,78 | 0,10% | 105,00 |
| 02.02.2024 | 24,42 | 24,94 | 24,15 | 24,75 | 1,31% | - |
| 01.02.2024 | 25,40 | 26,04 | 23,96 | 24,43 | -3,93% | 203,00 |
| 31.01.2024 | 26,40 | 26,45 | 25,37 | 25,43 | -3,36% | - |
| 30.01.2024 | 26,17 | 26,52 | 25,98 | 26,32 | 0,38% | 20,00 |
| 29.01.2024 | 26,15 | 26,49 | 25,99 | 26,22 | 0,21% | 50,00 |
| 26.01.2024 | 25,92 | 26,36 | 25,00 | 26,16 | 0,62% | 1.428,00 |
| 25.01.2024 | 25,65 | 26,09 | 25,55 | 26,00 | 1,52% | 325,00 |
| 24.01.2024 | 25,84 | 26,03 | 25,52 | 25,61 | -0,97% | 170,00 |
| 23.01.2024 | 25,71 | 26,23 | 25,64 | 25,86 | 0,25% | 74,00 |
| 22.01.2024 | 25,25 | 25,83 | 25,23 | 25,80 | 2,24% | 1.793,00 |
| 19.01.2024 | 24,81 | 25,23 | 24,53 | 25,23 | 1,71% | 1,00 |
| 18.01.2024 | 24,62 | 24,98 | 24,41 | 24,81 | 0,43% | 20,00 |
| 17.01.2024 | 24,89 | 24,99 | 24,44 | 24,70 | -1,04% | 525,00 |
| 16.01.2024 | 25,35 | 25,68 | 24,79 | 24,96 | -1,56% | 508,00 |
| 15.01.2024 | 25,35 | 25,77 | 25,13 | 25,36 | -0,14% | 55,00 |
| 12.01.2024 | 25,28 | 25,70 | 24,97 | 25,39 | 0,28% | 105,00 |
| 11.01.2024 | 25,77 | 25,90 | 24,91 | 25,32 | -1,63% | 2.009,00 |
| 10.01.2024 | 25,43 | 25,99 | 25,21 | 25,74 | 1,98% | 2.455,00 |
| 09.01.2024 | 25,62 | 25,63 | 25,15 | 25,24 | -3,07% | 630,00 |
| 08.01.2024 | 25,61 | 26,05 | 25,17 | 26,04 | 1,56% | 1.703,00 |
| 05.01.2024 | 24,56 | 25,80 | 24,33 | 25,64 | 4,53% | 1.118,00 |
| 04.01.2024 | 24,19 | 24,71 | 24,05 | 24,53 | 1,57% | 400,00 |
| 03.01.2024 | 24,57 | 24,66 | 23,90 | 24,15 | -3,21% | 1.244,00 |
| 02.01.2024 | 24,47 | 25,24 | 23,95 | 24,95 | -0,24% | 806,00 |
| 29.12.2023 | 24,68 | 25,01 | 24,48 | 25,01 | 1,54% | 133,00 |
| 28.12.2023 | 24,49 | 24,83 | 23,90 | 24,63 | 0,70% | 1.382,00 |
| 27.12.2023 | 24,75 | 25,58 | 24,30 | 24,46 | -0,93% | 89,00 |
| 22.12.2023 | 24,92 | 25,39 | 24,58 | 24,69 | -1,08% | 100,00 |
| 21.12.2023 | 24,95 | 25,70 | 24,59 | 24,96 | 0,77% | 1.216,00 |
| 20.12.2023 | 25,39 | 25,97 | 24,73 | 24,77 | -2,29% | 681,00 |
| 19.12.2023 | 24,97 | 25,46 | 24,93 | 25,35 | 1,32% | 413,00 |
| 18.12.2023 | 25,54 | 25,82 | 24,83 | 25,02 | -2,15% | 746,00 |
| 15.12.2023 | 24,74 | 25,84 | 24,49 | 25,57 | 3,56% | 1.546,00 |
| 14.12.2023 | 23,98 | 25,30 | 23,95 | 24,69 | 2,88% | 2.890,00 |
| 13.12.2023 | 22,95 | 24,09 | 22,79 | 24,00 | 4,60% | 2.738,00 |
| 12.12.2023 | 22,76 | 23,10 | 22,52 | 22,95 | 0,70% | 205,00 |
| 11.12.2023 | 22,61 | 23,09 | 22,37 | 22,79 | 0,71% | 175,00 |
| 08.12.2023 | 22,63 | 22,86 | 22,14 | 22,63 | 0,27% | 210,00 |
| 07.12.2023 | 22,33 | 22,65 | 22,12 | 22,57 | 0,92% | 320,00 |
| 06.12.2023 | 22,02 | 22,83 | 22,02 | 22,36 | 1,66% | 290,00 |
| 05.12.2023 | 22,69 | 22,77 | 21,94 | 22,00 | -3,21% | 349,00 |
| 04.12.2023 | 22,17 | 22,83 | 22,07 | 22,73 | 2,69% | 1.031,00 |
| 01.12.2023 | 21,82 | 22,34 | 21,54 | 22,13 | 1,10% | 370,00 |
| 30.11.2023 | 21,97 | 22,27 | 21,75 | 21,89 | 0,07% | 50,00 |
| 29.11.2023 | 21,83 | 22,54 | 21,83 | 21,88 | 0,21% | 150,00 |
| 28.11.2023 | 22,00 | 22,00 | 21,58 | 21,83 | -0,57% | 50,00 |
| 27.11.2023 | 21,91 | 22,08 | 21,55 | 21,96 | -0,11% | 55,00 |
| 24.11.2023 | 22,06 | 22,12 | 21,75 | 21,98 | -0,45% | 1,00 |
| 23.11.2023 | 22,01 | 22,24 | 21,98 | 22,08 | 0,16% | 88,00 |
| 22.11.2023 | 21,58 | 22,19 | 21,56 | 22,05 | 2,49% | 1.410,00 |