26,700€
-0,22%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 26,89 | 27,20 | 26,52 | 26,76 | -0,32% | - |
| 23.04.2024 | 26,54 | 26,98 | 26,37 | 26,85 | 1,17% | - |
| 22.04.2024 | 25,99 | 26,80 | 25,85 | 26,54 | 2,23% | - |
| 19.04.2024 | 25,42 | 26,20 | 25,12 | 25,96 | 1,43% | - |
| 18.04.2024 | 25,19 | 25,72 | 25,15 | 25,59 | 1,71% | - |
| 17.04.2024 | 25,73 | 26,20 | 25,16 | 25,16 | -2,06% | - |
| 16.04.2024 | 26,22 | 26,40 | 25,34 | 25,69 | -2,06% | - |
| 15.04.2024 | 26,41 | 27,31 | 26,14 | 26,23 | -1,37% | - |
| 12.04.2024 | 27,09 | 27,31 | 26,52 | 26,60 | -1,70% | - |
| 11.04.2024 | 27,28 | 27,55 | 26,50 | 27,06 | -0,79% | - |
| 10.04.2024 | 27,50 | 27,89 | 26,70 | 27,27 | -0,78% | - |
| 09.04.2024 | 28,09 | 28,36 | 27,43 | 27,49 | -3,41% | 280,00 |
| 08.04.2024 | 28,34 | 28,78 | 28,31 | 28,46 | 0,32% | - |
| 05.04.2024 | 28,41 | 29,21 | 28,13 | 28,37 | 0,05% | - |
| 04.04.2024 | 29,21 | 29,60 | 28,35 | 28,35 | -2,91% | - |
| 03.04.2024 | 28,79 | 29,42 | 28,76 | 29,20 | 1,18% | - |
| 02.04.2024 | 29,43 | 29,50 | 28,68 | 28,86 | -3,49% | - |
| 28.03.2024 | 29,67 | 30,19 | 29,49 | 29,91 | 0,84% | - |
| 27.03.2024 | 28,21 | 29,83 | 28,19 | 29,66 | 5,57% | - |
| 26.03.2024 | 27,55 | 28,35 | 27,42 | 28,09 | 2,31% | - |
| 25.03.2024 | 27,23 | 27,78 | 27,18 | 27,46 | 0,48% | - |
| 22.03.2024 | 27,93 | 28,13 | 27,05 | 27,33 | -1,71% | - |
| 21.03.2024 | 25,83 | 27,94 | 25,83 | 27,80 | 7,48% | - |
| 20.03.2024 | 25,06 | 25,88 | 24,98 | 25,87 | 4,08% | - |
| 19.03.2024 | 25,01 | 25,34 | 24,70 | 24,85 | 1,02% | - |
| 18.03.2024 | 24,87 | 25,27 | 24,60 | 24,60 | -1,64% | - |
| 15.03.2024 | 24,61 | 25,01 | 24,33 | 25,01 | 0,60% | - |
| 14.03.2024 | 25,11 | 25,28 | 24,41 | 24,86 | -0,68% | - |
| 13.03.2024 | 24,47 | 25,08 | 24,33 | 25,03 | 3,05% | - |
| 12.03.2024 | 24,87 | 25,07 | 24,19 | 24,29 | -2,27% | - |
| 11.03.2024 | 24,72 | 24,98 | 24,34 | 24,86 | 0,46% | - |
| 08.03.2024 | 24,58 | 25,19 | 24,35 | 24,74 | 0,61% | - |
| 07.03.2024 | 24,55 | 25,14 | 24,28 | 24,59 | 0,02% | - |
| 06.03.2024 | 24,26 | 24,65 | 23,85 | 24,59 | 1,32% | - |
| 05.03.2024 | 23,88 | 24,58 | 23,55 | 24,27 | 1,68% | - |
| 04.03.2024 | 25,51 | 25,57 | 23,75 | 23,87 | -6,63% | 240,00 |
| 01.03.2024 | 25,52 | 25,59 | 25,11 | 25,56 | 0,31% | - |
| 29.02.2024 | 25,12 | 25,71 | 25,01 | 25,48 | 1,35% | - |
| 28.02.2024 | 25,56 | 25,76 | 25,13 | 25,14 | -1,57% | - |
| 27.02.2024 | 24,77 | 25,56 | 24,70 | 25,54 | 3,03% | - |
| 26.02.2024 | 25,22 | 25,50 | 24,65 | 24,79 | -1,94% | - |
| 23.02.2024 | 25,02 | 25,49 | 24,65 | 25,28 | 1,16% | - |
| 22.02.2024 | 24,96 | 25,18 | 24,68 | 24,99 | 0,20% | - |
| 21.02.2024 | 25,12 | 25,23 | 24,73 | 24,94 | -0,78% | - |
| 20.02.2024 | 25,33 | 25,45 | 24,68 | 25,14 | -0,93% | - |
| 19.02.2024 | 25,40 | 25,42 | 25,37 | 25,37 | -0,04% | - |
| 16.02.2024 | 25,95 | 25,97 | 25,36 | 25,38 | -2,20% | - |
| 15.02.2024 | 25,43 | 26,25 | 24,85 | 25,95 | 2,17% | - |
| 14.02.2024 | 25,03 | 25,72 | 24,86 | 25,40 | 1,40% | - |
| 13.02.2024 | 25,68 | 26,04 | 24,67 | 25,05 | -1,34% | - |
| 12.02.2024 | 23,76 | 25,63 | 23,41 | 25,39 | 6,79% | - |
| 09.02.2024 | 24,50 | 24,82 | 23,28 | 23,78 | -2,96% | - |
| 08.02.2024 | 25,13 | 25,73 | 23,94 | 24,50 | -2,53% | 432,00 |
| 07.02.2024 | 24,94 | 25,28 | 24,47 | 25,14 | 0,74% | - |
| 06.02.2024 | 24,73 | 25,10 | 24,47 | 24,95 | 0,79% | - |
| 05.02.2024 | 24,70 | 24,91 | 24,24 | 24,76 | 0,18% | - |
| 02.02.2024 | 24,42 | 24,93 | 24,15 | 24,71 | 1,23% | - |
| 01.02.2024 | 25,40 | 26,02 | 23,96 | 24,41 | -3,94% | - |
| 31.01.2024 | 26,39 | 26,45 | 25,38 | 25,41 | -3,49% | - |
| 30.01.2024 | 26,17 | 26,52 | 25,98 | 26,33 | 0,57% | - |
| 29.01.2024 | 26,15 | 26,49 | 25,99 | 26,18 | 0,15% | - |
| 26.01.2024 | 25,92 | 26,36 | 25,21 | 26,14 | 0,54% | 2.465,00 |
| 25.01.2024 | 25,27 | 26,09 | 25,27 | 26,00 | 1,60% | - |
| 24.01.2024 | 25,84 | 26,03 | 25,46 | 25,59 | -1,01% | - |
| 23.01.2024 | 25,71 | 26,23 | 25,64 | 25,85 | 0,27% | - |
| 22.01.2024 | 25,25 | 25,83 | 25,23 | 25,78 | 2,10% | - |
| 19.01.2024 | 24,81 | 25,25 | 24,53 | 25,25 | 1,77% | - |
| 18.01.2024 | 24,62 | 24,98 | 24,42 | 24,81 | 0,57% | - |
| 17.01.2024 | 24,89 | 24,98 | 24,45 | 24,67 | -1,04% | - |
| 16.01.2024 | 25,35 | 25,48 | 24,79 | 24,93 | -1,66% | - |
| 15.01.2024 | 25,35 | 25,43 | 25,29 | 25,35 | -0,08% | - |
| 12.01.2024 | 25,28 | 25,70 | 24,97 | 25,37 | 0,36% | - |
| 11.01.2024 | 25,77 | 25,89 | 24,91 | 25,28 | -1,86% | 50,00 |
| 10.01.2024 | 25,44 | 25,92 | 25,16 | 25,76 | 1,86% | 90,00 |
| 09.01.2024 | 25,62 | 25,63 | 25,15 | 25,29 | -2,94% | - |
| 08.01.2024 | 25,61 | 26,06 | 25,57 | 26,06 | 1,26% | - |
| 05.01.2024 | 24,56 | 25,80 | 24,33 | 25,73 | 4,89% | - |
| 04.01.2024 | 24,19 | 24,71 | 24,03 | 24,53 | 1,41% | - |
| 03.01.2024 | 24,66 | 24,66 | 23,91 | 24,19 | -3,05% | - |
| 02.01.2024 | 24,46 | 25,24 | 24,14 | 24,95 | -0,24% | - |
| 29.12.2023 | 24,68 | 25,01 | 24,60 | 25,01 | 1,42% | - |
| 28.12.2023 | 24,49 | 24,73 | 24,32 | 24,66 | 0,78% | - |
| 27.12.2023 | 24,75 | 25,16 | 24,25 | 24,47 | -0,97% | - |
| 22.12.2023 | 24,91 | 25,42 | 24,58 | 24,71 | -1,08% | - |
| 21.12.2023 | 25,50 | 25,50 | 24,60 | 24,98 | 1,13% | - |
| 20.12.2023 | 25,39 | 25,60 | 24,70 | 24,70 | -2,60% | - |
| 19.12.2023 | 24,97 | 25,46 | 24,92 | 25,36 | 1,64% | - |
| 18.12.2023 | 25,54 | 25,82 | 24,84 | 24,95 | -2,27% | 122,00 |
| 15.12.2023 | 24,75 | 25,84 | 24,75 | 25,53 | 3,36% | - |
| 14.12.2023 | 23,98 | 25,30 | 23,98 | 24,70 | 3,09% | - |
| 13.12.2023 | 22,95 | 24,09 | 22,79 | 23,96 | 4,42% | 200,00 |
| 12.12.2023 | 22,77 | 23,10 | 22,51 | 22,95 | 0,75% | - |
| 11.12.2023 | 22,61 | 23,16 | 22,37 | 22,78 | 0,80% | - |
| 08.12.2023 | 22,62 | 22,86 | 22,10 | 22,60 | 1,83% | - |
| 07.12.2023 | 22,33 | 22,68 | 22,19 | 22,19 | -0,78% | - |
| 06.12.2023 | 22,02 | 22,83 | 22,02 | 22,37 | 1,68% | - |
| 05.12.2023 | 22,69 | 22,98 | 21,94 | 22,00 | -3,28% | - |
| 04.12.2023 | 22,17 | 22,82 | 22,07 | 22,74 | 2,59% | - |
| 01.12.2023 | 21,82 | 22,34 | 21,50 | 22,17 | 1,51% | - |
| 30.11.2023 | 21,97 | 22,30 | 21,73 | 21,84 | -0,27% | - |