25,790€
-0,04%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 26,15 | 26,21 | 25,68 | 25,85 | 0,17% | - |
| 29.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,04% | - |
| 26.04.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -2,01% | - |
| 25.04.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -2,99% | - |
| 24.04.2024 | 26,50 | 27,13 | 26,50 | 27,13 | 3,71% | 250,00 |
| 23.04.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 1,87% | - |
| 22.04.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,43% | - |
| 19.04.2024 | 25,06 | 25,79 | 25,06 | 25,79 | 3,87% | 18,00 |
| 18.04.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -2,05% | - |
| 17.04.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -1,86% | - |
| 16.04.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -2,20% | - |
| 15.04.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -1,20% | - |
| 12.04.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,52% | - |
| 11.04.2024 | 26,87 | 26,87 | 26,87 | 26,87 | -0,85% | - |
| 10.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -3,83% | - |
| 09.04.2024 | 27,96 | 28,18 | 27,96 | 28,18 | 0,86% | 240,00 |
| 08.04.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -0,21% | - |
| 05.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,71% | - |
| 04.04.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 1,45% | - |
| 03.04.2024 | 28,37 | 28,37 | 28,37 | 28,37 | -2,24% | - |
| 02.04.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -1,43% | - |
| 28.03.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 5,14% | - |
| 27.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,64% | - |
| 26.03.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,84% | - |
| 25.03.2024 | 27,00 | 27,51 | 27,00 | 27,51 | -0,11% | 262,00 |
| 22.03.2024 | 27,52 | 27,54 | 27,52 | 27,54 | 1,47% | 250,00 |
| 21.03.2024 | 25,60 | 27,14 | 25,60 | 27,14 | 9,26% | 1.000,00 |
| 20.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,28% | - |
| 19.03.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 0,08% | - |
| 18.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 1,39% | - |
| 15.03.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -2,40% | - |
| 14.03.2024 | 24,85 | 25,01 | 24,85 | 25,01 | 3,09% | 69,00 |
| 13.03.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,38% | - |
| 12.03.2024 | 24,59 | 25,00 | 24,59 | 24,60 | 1,23% | 167,00 |
| 11.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,33% | - |
| 08.03.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,08% | - |
| 07.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,51% | - |
| 06.03.2024 | 23,91 | 23,91 | 23,84 | 23,84 | -0,58% | 60,00 |
| 05.03.2024 | 23,57 | 23,98 | 23,57 | 23,98 | -4,61% | 69,00 |
| 04.03.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -0,04% | - |
| 01.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 1,58% | - |
| 29.02.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -3,28% | - |
| 28.02.2024 | 25,37 | 25,60 | 25,37 | 25,60 | 4,88% | 102,00 |
| 27.02.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -1,85% | - |
| 26.02.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,89% | - |
| 23.02.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,16% | - |
| 22.02.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -0,57% | - |
| 21.02.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,43% | - |
| 20.02.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -0,20% | - |
| 19.02.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,68% | - |
| 16.02.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 2,11% | - |
| 15.02.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 1,62% | - |
| 14.02.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -2,07% | - |
| 13.02.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 7,61% | - |
| 12.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,11% | - |
| 09.02.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -1,91% | - |
| 08.02.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 0,24% | - |
| 07.02.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,74% | - |
| 06.02.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,04% | - |
| 05.02.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -1,46% | - |
| 02.02.2024 | 24,06 | 24,73 | 24,06 | 24,73 | -1,20% | 16,00 |
| 01.02.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -5,37% | - |
| 31.01.2024 | 26,01 | 26,45 | 26,01 | 26,45 | 2,52% | 62,00 |
| 30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,08% | - |
| 29.01.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,90% | - |
| 26.01.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,11% | - |
| 25.01.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,75% | - |
| 24.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,47% | - |
| 23.01.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 1,85% | - |
| 22.01.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,80% | - |
| 19.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -2,16% | - |
| 18.01.2024 | 24,27 | 24,98 | 24,27 | 24,98 | 1,92% | 604,00 |
| 17.01.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -2,00% | - |
| 16.01.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 0,08% | - |
| 15.01.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,36% | - |
| 12.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,97% | - |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,40% | - |
| 10.01.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -1,92% | - |
| 09.01.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 1,11% | - |
| 08.01.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 4,38% | - |
| 05.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,47% | - |
| 04.01.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
| 03.01.2024 | 24,43 | 24,43 | 24,10 | 24,10 | -0,08% | 104,00 |
| 02.01.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -1,59% | - |
| 29.12.2023 | 24,31 | 24,51 | 24,31 | 24,51 | 1,62% | - |
| 28.12.2023 | 24,12 | 24,12 | 24,12 | 24,12 | -1,55% | - |
| 27.12.2023 | 24,38 | 24,50 | 24,38 | 24,50 | -0,24% | 68,00 |
| 22.12.2023 | 24,56 | 24,56 | 24,56 | 24,56 | -1,76% | - |
| 21.12.2023 | 24,39 | 25,19 | 24,39 | 25,00 | -0,16% | 137,00 |
| 20.12.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 1,79% | - |
| 19.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -2,26% | - |
| 18.12.2023 | 25,17 | 25,17 | 25,17 | 25,17 | -0,28% | - |
| 15.12.2023 | 24,41 | 25,24 | 24,41 | 25,24 | 7,31% | 1.000,00 |
| 14.12.2023 | 23,52 | 23,52 | 23,52 | 23,52 | 3,84% | - |
| 13.12.2023 | 22,65 | 22,65 | 22,65 | 22,65 | 1,03% | - |
| 12.12.2023 | 22,42 | 22,42 | 22,42 | 22,42 | 0,63% | - |
| 11.12.2023 | 22,28 | 22,28 | 22,28 | 22,28 | -0,04% | - |
| 08.12.2023 | 22,29 | 22,29 | 22,29 | 22,29 | 1,18% | - |
| 07.12.2023 | 22,03 | 22,03 | 22,03 | 22,03 | 1,80% | - |
| 06.12.2023 | 21,64 | 21,64 | 21,64 | 21,64 | -3,22% | - |