WKN: | 859406 |
ISIN: | US5341871094 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Versicherung |
Weshalb die Lincoln National-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
29,05 29,05 |
29,05 29,05 |
29,05 | 29,05 |
0 -1,82% |
-1,82% |
21.07.2025 |
29,59 29,59 |
29,59 29,59 |
29,59 | 29,59 |
0 -0,03% |
-0,03% |
18.07.2025 |
29,60 29,60 |
29,60 29,60 |
29,60 | 29,60 |
0 2,92% |
2,92% |
17.07.2025 |
28,76 28,76 |
28,76 28,76 |
28,76 | 28,76 |
0 1,52% |
1,52% |
16.07.2025 |
28,33 28,33 |
28,33 28,33 |
28,33 | 28,33 |
0 -4,23% |
-4,23% |
15.07.2025 |
29,58 29,58 |
29,58 29,58 |
29,58 | 29,58 |
0 2,42% |
2,42% |
14.07.2025 |
28,88 28,88 |
28,88 28,88 |
28,88 | 28,88 |
0 -0,72% |
-0,72% |
11.07.2025 |
29,09 29,09 |
29,09 29,09 |
29,09 | 29,09 |
0 1,25% |
1,25% |
10.07.2025 |
28,73 28,73 |
28,73 28,73 |
28,73 | 28,73 |
0 -3,20% |
-3,20% |
09.07.2025 |
29,68 29,68 |
29,68 29,68 |
29,68 | 29,68 |
0 2,45% |
2,45% |
08.07.2025 |
28,97 28,97 |
28,97 28,97 |
28,97 | 28,97 |
0 -1,06% |
-1,06% |
07.07.2025 |
29,28 29,28 |
29,28 29,28 |
29,28 | 29,28 |
0 0,10% |
0,10% |
04.07.2025 |
29,25 29,25 |
29,25 29,25 |
29,25 | 29,25 |
0 -0,95% |
-0,95% |
03.07.2025 |
29,53 29,53 |
29,53 29,53 |
29,53 | 29,53 |
0 0,14% |
0,14% |
02.07.2025 |
29,49 29,49 |
29,49 29,49 |
29,49 | 29,49 |
0 0,96% |
0,96% |
01.07.2025 |
29,21 29,21 |
29,21 29,21 |
29,21 | 29,21 |
0 -1,08% |
-1,08% |
30.06.2025 |
29,53 29,53 |
29,53 29,53 |
29,53 | 29,53 |
0 0,14% |
0,14% |
27.06.2025 |
29,49 29,49 |
29,49 29,49 |
29,49 | 29,49 |
0 5,10% |
5,10% |
26.06.2025 |
28,06 28,06 |
28,06 28,06 |
28,06 | 28,06 |
0 -1,30% |
-1,30% |
25.06.2025 |
28,43 28,43 |
28,43 28,43 |
28,43 | 28,43 |
0 0,32% |
0,32% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
37,50 35,36 |
38,46 34,33 |
34,33 | 35,36 | -5,71% |
Februar |
35,36 36,12 |
36,85 33,74 |
33,74 | 36,12 | 2,15% |
März |
36,12 36,39 |
37,81 35,82 |
35,82 | 36,39 | 0,75% |
April |
36,39 34,66 |
37,61 33,02 |
33,02 | 34,66 | -4,75% |
Mai |
34,66 35,14 |
37,20 34,31 |
34,31 | 35,14 | 1,38% |
Juni |
35,14 37,64 |
38,70 35,14 |
35,14 | 37,64 | 7,11% |
Juli |
37,64 39,41 |
39,41 37,57 |
37,57 | 39,41 | 4,70% |
August |
39,41 41,67 |
41,68 37,51 |
37,51 | 41,67 | 5,73% |
September |
41,67 42,40 |
43,46 41,67 |
41,67 | 42,40 | 1,75% |
Oktober |
42,40 43,25 |
43,25 36,23 |
36,23 | 43,25 | 2,00% |
November |
43,25 46,14 |
46,69 43,08 |
43,08 | 46,14 | 6,68% |
Dezember |
46,14 48,29 |
48,29 43,37 |
43,37 | 48,29 | 4,66% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
30,00 29,59 |
37,60 25,36 |
25,36 | 29,59 | -1,37% |
2024 |
24,51 30,00 |
34,30 23,40 |
23,40 | 30,00 | 22,40% |
2023 |
28,60 24,51 |
32,80 17,43 |
17,43 | 24,51 | -14,30% |
2022 |
61,50 28,60 |
65,50 27,40 |
27,40 | 28,60 | -53,50% |
2021 |
39,80 61,50 |
65,50 36,80 |
36,80 | 61,50 | 54,52% |
2020 |
52,00 39,80 |
56,50 16,10 |
16,10 | 39,80 | -23,46% |
2019 |
44,16 52,00 |
59,53 43,55 |
43,55 | 52,00 | 17,75% |
2018 |
64,61 44,16 |
69,50 43,82 |
43,82 | 44,16 | -31,65% |
2017 |
62,82 64,61 |
68,79 53,65 |
53,65 | 64,61 | 2,85% |
2016 |
46,62 62,82 |
64,89 27,09 |
27,09 | 62,82 | 34,75% |
2015 |
48,29 46,62 |
55,27 41,15 |
41,15 | 46,62 | -3,46% |
2014 |
37,50 48,29 |
48,29 33,02 |
33,02 | 48,29 | 28,77% |
2013 |
19,09 37,50 |
38,00 19,09 |
19,09 | 37,50 | 96,44% |
2012 |
14,95 19,09 |
20,77 14,85 |
14,85 | 19,09 | 27,69% |
2011 |
20,90 14,95 |
23,79 10,81 |
10,81 | 14,95 | -28,47% |
2010 |
17,24 20,90 |
24,49 16,49 |
16,49 | 20,90 | 21,23% |
2009 |
11,64 17,24 |
18,77 3,95 |
3,95 | 17,24 | 48,11% |
2008 |
39,22 11,64 |
39,56 4,19 |
4,19 | 11,64 | -70,32% |
2007 |
50,22 39,22 |
54,71 38,35 |
38,35 | 39,22 | -21,90% |
2006 |
44,76 50,22 |
51,10 42,47 |
42,47 | 50,22 | 12,20% |
2005 |
34,24 44,76 |
45,39 32,35 |
32,35 | 44,76 | 30,72% |
2004 |
31,75 34,24 |
41,25 31,65 |
31,65 | 34,24 | 7,84% |
2003 |
29,80 31,75 |
34,85 22,70 |
22,70 | 31,75 | 6,54% |
2002 |
54,50 29,80 |
60,80 25,10 |
25,10 | 29,80 | -45,32% |
2001 |
51,00 54,50 |
61,50 42,00 |
42,00 | 54,50 | 6,86% |
2000 |
29,20 51,00 |
57,00 29,20 |
29,20 | 51,00 | 74,66% |