Lincoln National Corp.
[WKN: 859406 | ISIN: US5341871094]
Aktienkurse
29,595€ 5,70%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid: Ask:

Aktienkurse zur Lincoln National Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 29,63 30,48 29,44 29,62 5,77% -
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% -
05.12.2023 22,36 22,36 22,36 22,36 1,78% -
04.12.2023 21,97 21,97 21,97 21,97 1,85% -
01.12.2023 21,57 21,57 21,57 21,57 -0,87% -
30.11.2023 21,76 21,76 21,76 21,76 0,65% -
29.11.2023 21,62 21,62 21,62 21,62 -0,78% -
28.11.2023 21,79 21,79 21,79 21,79 -0,91% -
27.11.2023 21,80 21,99 21,80 21,99 0,27% 87,00
24.11.2023 21,93 21,93 21,93 21,93 0,55% -
23.11.2023 21,81 21,81 21,81 21,81 2,06% -
22.11.2023 21,37 21,37 21,37 21,37 -0,09% -
21.11.2023 21,39 21,39 21,39 21,39 -0,79% -
20.11.2023 21,56 21,56 21,56 21,56 1,22% -
17.11.2023 21,30 21,30 21,30 21,30 -1,66% -
16.11.2023 21,66 21,66 21,66 21,66 2,07% -
15.11.2023 21,22 21,22 21,22 21,22 4,84% -
14.11.2023 20,27 20,27 20,24 20,24 -0,54% -
13.11.2023 20,35 20,35 20,35 20,35 0,00% -
10.11.2023 20,35 20,35 20,35 20,35 -4,19% -
09.11.2023 20,89 21,24 20,89 21,24 -0,42% 40,00
08.11.2023 21,33 21,33 21,33 21,33 -3,05% -
07.11.2023 22,00 22,00 22,00 22,00 -3,04% -