29,905€
3,23%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,04 | 30,04 | 29,46 | 29,78 | 2,80% | 1.354,00 |
27.03.2024 | 28,13 | 29,37 | 28,13 | 28,97 | 2,88% | 878,00 |
26.03.2024 | 27,27 | 28,16 | 27,25 | 28,16 | 1,73% | 513,00 |
25.03.2024 | 27,44 | 28,07 | 27,08 | 27,68 | 2,10% | 1.365,00 |
22.03.2024 | 27,75 | 27,75 | 27,10 | 27,11 | -1,92% | 2.078,00 |
21.03.2024 | 26,78 | 27,80 | 26,78 | 27,64 | 9,51% | 890,00 |
19.03.2024 | 24,82 | 25,30 | 24,82 | 25,24 | 1,49% | 682,00 |
15.03.2024 | 24,82 | 24,87 | 24,80 | 24,87 | -0,52% | 30,00 |
14.03.2024 | 25,01 | 25,01 | 25,00 | 25,00 | 1,38% | 296,00 |
12.03.2024 | 25,00 | 25,00 | 24,66 | 24,66 | 0,82% | 60,00 |
11.03.2024 | 24,36 | 24,46 | 24,36 | 24,46 | -1,17% | 71,00 |
08.03.2024 | 24,58 | 24,75 | 24,58 | 24,75 | 1,19% | 695,00 |
07.03.2024 | 24,76 | 25,02 | 24,07 | 24,46 | 0,49% | 278,00 |
06.03.2024 | 24,52 | 24,52 | 24,34 | 24,34 | 2,96% | 340,00 |
05.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,42% | 210,00 |
04.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -6,87% | 2.096,00 |
01.03.2024 | 25,74 | 25,74 | 24,90 | 25,49 | 0,12% | 278,00 |
29.02.2024 | 25,58 | 25,64 | 25,46 | 25,46 | 0,00% | 69,00 |
28.02.2024 | 25,50 | 25,58 | 25,37 | 25,46 | 1,39% | 380,00 |
27.02.2024 | 24,36 | 25,11 | 24,36 | 25,11 | 1,74% | 105,00 |
26.02.2024 | 24,97 | 25,08 | 24,68 | 24,68 | -3,18% | 116,00 |
23.02.2024 | 25,24 | 25,49 | 24,65 | 25,49 | 1,96% | 247,00 |
22.02.2024 | 24,59 | 25,42 | 24,59 | 25,00 | 0,00% | 650,00 |
21.02.2024 | 25,07 | 25,07 | 25,00 | 25,00 | -1,46% | 140,00 |
20.02.2024 | 25,19 | 25,37 | 25,19 | 25,37 | -0,82% | 228,00 |
16.02.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -2,10% | 100,00 |
15.02.2024 | 25,73 | 26,13 | 24,80 | 26,13 | 3,36% | 1.313,00 |
13.02.2024 | 25,23 | 25,28 | 25,23 | 25,28 | -0,43% | 83,00 |
12.02.2024 | 23,55 | 25,39 | 23,55 | 25,39 | 7,31% | 957,00 |
09.02.2024 | 24,19 | 24,19 | 23,66 | 23,66 | -4,29% | 12,00 |
07.02.2024 | 25,21 | 25,36 | 24,28 | 24,72 | -0,52% | 163,00 |
06.02.2024 | 25,00 | 25,00 | 24,85 | 24,85 | 1,68% | 150,00 |
05.02.2024 | 25,00 | 25,00 | 24,33 | 24,44 | 0,21% | 105,00 |
01.02.2024 | 25,73 | 25,73 | 24,32 | 24,39 | -7,51% | 203,00 |
30.01.2024 | 26,37 | 26,37 | 26,37 | 26,37 | 0,73% | 20,00 |
29.01.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -0,08% | 50,00 |
26.01.2024 | 26,10 | 26,30 | 25,00 | 26,20 | 1,20% | 1.428,00 |
25.01.2024 | 26,00 | 26,00 | 25,89 | 25,89 | 1,21% | 325,00 |
24.01.2024 | 25,66 | 25,66 | 25,58 | 25,58 | -2,14% | 170,00 |
23.01.2024 | 25,97 | 26,14 | 25,97 | 26,14 | 2,63% | 74,00 |
22.01.2024 | 25,75 | 25,75 | 25,47 | 25,47 | 3,71% | 1.793,00 |
19.01.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,45% | 1,00 |
18.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -1,37% | 20,00 |
17.01.2024 | 24,76 | 24,79 | 24,76 | 24,79 | -0,04% | 525,00 |
16.01.2024 | 25,68 | 25,68 | 24,80 | 24,80 | -1,31% | 508,00 |
15.01.2024 | 25,55 | 25,77 | 25,13 | 25,13 | -0,71% | 55,00 |
12.01.2024 | 25,68 | 25,68 | 25,31 | 25,31 | -1,59% | 105,00 |
11.01.2024 | 25,52 | 25,72 | 25,52 | 25,72 | -0,58% | 2.009,00 |
10.01.2024 | 25,99 | 25,99 | 25,77 | 25,87 | 2,70% | 2.455,00 |
09.01.2024 | 25,40 | 25,40 | 25,19 | 25,19 | -2,63% | 630,00 |
08.01.2024 | 25,93 | 25,93 | 25,17 | 25,87 | 0,54% | 1.703,00 |
05.01.2024 | 24,36 | 25,73 | 24,34 | 25,73 | 4,93% | 1.118,00 |
04.01.2024 | 24,43 | 24,52 | 24,43 | 24,52 | 1,36% | 400,00 |
03.01.2024 | 24,32 | 24,48 | 24,03 | 24,19 | -3,97% | 1.244,00 |
02.01.2024 | 24,74 | 25,19 | 23,95 | 25,19 | 2,40% | 806,00 |
29.12.2023 | 24,60 | 24,60 | 24,48 | 24,60 | -0,04% | 133,00 |
28.12.2023 | 24,83 | 24,83 | 23,90 | 24,61 | 0,33% | 1.407,00 |
27.12.2023 | 24,98 | 25,58 | 24,53 | 24,53 | -2,43% | 89,00 |
22.12.2023 | 25,14 | 25,14 | 25,14 | 25,14 | 1,62% | 100,00 |
21.12.2023 | 25,50 | 25,70 | 24,68 | 24,74 | -0,68% | 1.216,00 |
20.12.2023 | 25,62 | 25,97 | 24,91 | 24,91 | -1,23% | 681,00 |
19.12.2023 | 25,10 | 25,26 | 25,10 | 25,22 | 1,20% | 413,00 |
18.12.2023 | 25,54 | 25,66 | 24,92 | 24,92 | -2,50% | 746,00 |
15.12.2023 | 25,10 | 25,65 | 24,49 | 25,56 | 4,88% | 1.546,00 |
14.12.2023 | 24,30 | 25,30 | 23,95 | 24,37 | 1,54% | 2.890,00 |
13.12.2023 | 22,79 | 24,00 | 22,79 | 24,00 | 4,85% | 2.738,00 |
12.12.2023 | 22,77 | 22,89 | 22,77 | 22,89 | 0,48% | 205,00 |
11.12.2023 | 22,89 | 22,89 | 22,78 | 22,78 | 0,44% | 175,00 |
08.12.2023 | 22,68 | 22,68 | 22,68 | 22,68 | 0,80% | 210,00 |
07.12.2023 | 22,49 | 22,57 | 22,12 | 22,50 | 0,09% | 320,00 |
06.12.2023 | 22,35 | 22,78 | 22,35 | 22,48 | 1,86% | 290,00 |
05.12.2023 | 22,50 | 22,50 | 22,07 | 22,07 | -3,07% | 349,00 |
04.12.2023 | 22,33 | 22,77 | 22,24 | 22,77 | 2,66% | 1.031,00 |
01.12.2023 | 21,96 | 22,27 | 21,54 | 22,18 | 1,05% | 370,00 |
30.11.2023 | 21,95 | 21,95 | 21,95 | 21,95 | -0,86% | 50,00 |
29.11.2023 | 22,14 | 22,14 | 22,14 | 22,14 | 0,87% | 150,00 |
28.11.2023 | 21,95 | 21,95 | 21,95 | 21,95 | 0,55% | 50,00 |
27.11.2023 | 21,83 | 21,83 | 21,83 | 21,83 | -0,55% | 55,00 |
24.11.2023 | 21,95 | 21,95 | 21,95 | 21,95 | -1,30% | 1,00 |
23.11.2023 | 22,11 | 22,24 | 22,11 | 22,24 | 0,91% | 88,00 |
22.11.2023 | 21,91 | 22,04 | 21,91 | 22,04 | 2,61% | 1.410,00 |
21.11.2023 | 21,48 | 21,48 | 21,48 | 21,48 | -1,06% | 220,00 |
20.11.2023 | 21,67 | 21,71 | 21,67 | 21,71 | 0,09% | 145,00 |
17.11.2023 | 21,27 | 21,69 | 21,27 | 21,69 | -0,05% | 1.000,00 |
16.11.2023 | 21,76 | 21,95 | 21,70 | 21,70 | 0,28% | 268,00 |
15.11.2023 | 21,58 | 21,75 | 21,55 | 21,64 | -0,28% | 19,00 |
14.11.2023 | 20,45 | 21,70 | 20,45 | 21,70 | 5,29% | 526,00 |
13.11.2023 | 20,61 | 20,61 | 20,61 | 20,61 | 0,29% | 100,00 |
10.11.2023 | 20,42 | 20,55 | 20,42 | 20,55 | -0,87% | 92,00 |
09.11.2023 | 21,02 | 21,27 | 20,73 | 20,73 | -2,17% | 85,00 |
08.11.2023 | 21,24 | 21,24 | 21,19 | 21,19 | -3,68% | 303,00 |
07.11.2023 | 22,31 | 22,31 | 21,96 | 22,00 | -3,59% | 398,00 |
06.11.2023 | 22,82 | 22,82 | 22,82 | 22,82 | -0,57% | 106,00 |
03.11.2023 | 21,85 | 22,95 | 21,85 | 22,95 | 8,00% | 1.018,00 |
02.11.2023 | 19,30 | 22,39 | 18,94 | 21,25 | 2,96% | 2.303,00 |
01.11.2023 | 20,65 | 20,77 | 20,48 | 20,64 | 0,34% | 33,00 |
31.10.2023 | 20,18 | 20,57 | 20,18 | 20,57 | 1,13% | 869,00 |
30.10.2023 | 20,24 | 20,34 | 20,24 | 20,34 | -2,63% | 122,00 |
27.10.2023 | 20,89 | 20,89 | 20,89 | 20,89 | 0,00% | 50,00 |
26.10.2023 | 20,25 | 20,89 | 20,25 | 20,89 | 3,67% | 250,00 |