36,710€
0,89%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 36,48 | 37,06 | 36,28 | 36,80 | 1,13% | - |
| 04.12.2025 | 36,16 | 36,75 | 35,73 | 36,39 | 1,86% | 70,00 |
| 03.12.2025 | 35,61 | 35,87 | 34,99 | 35,72 | 1,09% | - |
| 02.12.2025 | 35,14 | 35,59 | 35,11 | 35,34 | 0,38% | - |
| 01.12.2025 | 35,47 | 35,68 | 35,13 | 35,20 | -0,80% | - |
| 28.11.2025 | 35,74 | 36,11 | 35,47 | 35,49 | -0,48% | - |
| 27.11.2025 | 35,66 | 35,67 | 35,63 | 35,66 | -0,74% | - |
| 26.11.2025 | 35,45 | 36,38 | 35,29 | 35,92 | 0,27% | - |
| 25.11.2025 | 35,02 | 36,17 | 34,75 | 35,83 | 2,44% | - |
| 24.11.2025 | 34,66 | 35,11 | 34,51 | 34,97 | 0,66% | - |
| 21.11.2025 | 34,24 | 34,92 | 33,61 | 34,74 | 1,45% | - |
| 20.11.2025 | 34,63 | 35,70 | 34,04 | 34,25 | -0,52% | - |
| 19.11.2025 | 34,11 | 34,64 | 34,04 | 34,43 | 0,34% | - |
| 18.11.2025 | 33,96 | 34,46 | 33,34 | 34,31 | 1,18% | 2,00 |
| 17.11.2025 | 35,32 | 35,52 | 33,83 | 33,91 | -4,75% | - |
| 14.11.2025 | 35,32 | 35,77 | 34,63 | 35,60 | 0,75% | 2,00 |
| 13.11.2025 | 36,07 | 36,20 | 35,17 | 35,34 | -2,69% | - |
| 12.11.2025 | 35,65 | 36,53 | 35,61 | 36,31 | 1,74% | - |
| 11.11.2025 | 35,52 | 35,88 | 35,23 | 35,69 | -0,29% | - |
| 10.11.2025 | 35,57 | 36,01 | 35,49 | 35,80 | 1,02% | - |
| 07.11.2025 | 35,37 | 35,56 | 34,75 | 35,44 | 0,97% | - |
| 06.11.2025 | 35,44 | 36,93 | 35,08 | 35,10 | -1,50% | - |
| 05.11.2025 | 35,09 | 36,12 | 35,03 | 35,63 | 0,74% | - |
| 04.11.2025 | 35,26 | 35,51 | 34,77 | 35,37 | 0,88% | - |
| 03.11.2025 | 36,45 | 36,54 | 34,84 | 35,06 | -3,79% | 2,00 |
| 31.10.2025 | 35,15 | 36,54 | 35,10 | 36,44 | 3,27% | - |
| 30.10.2025 | 34,50 | 36,86 | 34,36 | 35,29 | 1,92% | 140,00 |
| 29.10.2025 | 34,43 | 34,88 | 34,15 | 34,62 | 0,32% | - |
| 28.10.2025 | 34,64 | 34,90 | 34,11 | 34,51 | 0,13% | - |
| 27.10.2025 | 34,35 | 34,88 | 34,18 | 34,47 | 0,22% | - |
| 24.10.2025 | 33,87 | 34,68 | 33,87 | 34,39 | 1,22% | - |
| 23.10.2025 | 33,96 | 34,19 | 33,82 | 33,98 | 0,49% | 29,00 |
| 22.10.2025 | 34,24 | 34,45 | 33,52 | 33,81 | -1,20% | - |
| 21.10.2025 | 33,50 | 34,29 | 33,47 | 34,22 | 2,13% | - |
| 20.10.2025 | 33,06 | 33,72 | 33,06 | 33,51 | 2,20% | - |
| 17.10.2025 | 32,90 | 33,10 | 32,07 | 32,79 | 0,40% | - |
| 16.10.2025 | 34,04 | 34,11 | 32,66 | 32,66 | -4,01% | - |
| 15.10.2025 | 34,72 | 34,97 | 33,70 | 34,02 | -2,59% | - |
| 14.10.2025 | 33,92 | 34,93 | 33,47 | 34,93 | 2,95% | - |
| 13.10.2025 | 33,05 | 34,15 | 33,03 | 33,93 | 2,42% | - |
| 10.10.2025 | 34,14 | 34,38 | 32,92 | 33,13 | -3,52% | - |
| 09.10.2025 | 34,24 | 35,02 | 34,24 | 34,34 | 0,31% | - |
| 08.10.2025 | 34,32 | 35,05 | 34,10 | 34,23 | -0,54% | - |
| 07.10.2025 | 34,37 | 34,92 | 34,32 | 34,42 | 0,34% | - |
| 06.10.2025 | 35,02 | 35,55 | 34,30 | 34,30 | -1,76% | - |
| 03.10.2025 | 34,44 | 35,01 | 34,33 | 34,92 | 1,25% | 2,00 |
| 02.10.2025 | 34,20 | 34,59 | 33,99 | 34,49 | 0,73% | - |
| 01.10.2025 | 34,23 | 34,35 | 33,85 | 34,24 | 0,12% | - |
| 30.09.2025 | 34,49 | 35,02 | 33,79 | 34,20 | -0,80% | - |
| 29.09.2025 | 34,77 | 34,92 | 33,95 | 34,47 | -0,23% | 10,00 |
| 26.09.2025 | 34,45 | 35,03 | 34,42 | 34,55 | 0,36% | - |
| 25.09.2025 | 34,73 | 35,13 | 34,37 | 34,43 | -0,86% | - |
| 24.09.2025 | 34,32 | 35,10 | 34,32 | 34,73 | 1,11% | - |
| 23.09.2025 | 34,96 | 35,41 | 34,34 | 34,35 | -1,15% | - |
| 22.09.2025 | 35,08 | 35,15 | 34,34 | 34,75 | -0,81% | - |
| 19.09.2025 | 33,92 | 35,60 | 33,79 | 35,03 | 4,01% | - |
| 18.09.2025 | 33,32 | 33,80 | 33,22 | 33,68 | 0,88% | - |
| 17.09.2025 | 33,24 | 33,89 | 33,12 | 33,39 | 0,78% | - |
| 16.09.2025 | 34,95 | 35,07 | 32,92 | 33,13 | -5,41% | 143,00 |
| 15.09.2025 | 35,92 | 36,04 | 34,89 | 35,02 | -2,63% | 12,00 |
| 12.09.2025 | 35,92 | 36,20 | 35,65 | 35,97 | 0,81% | - |
| 11.09.2025 | 35,53 | 35,83 | 35,20 | 35,68 | 0,48% | - |
| 10.09.2025 | 35,50 | 35,75 | 34,99 | 35,51 | 0,01% | - |
| 09.09.2025 | 35,43 | 36,00 | 35,34 | 35,50 | 1,07% | - |
| 08.09.2025 | 35,93 | 36,22 | 34,41 | 35,13 | -2,32% | - |
| 05.09.2025 | 37,23 | 37,23 | 35,82 | 35,96 | -3,07% | - |
| 04.09.2025 | 37,00 | 37,49 | 36,92 | 37,10 | -0,03% | - |
| 03.09.2025 | 36,66 | 37,11 | 36,40 | 37,11 | 1,27% | - |
| 02.09.2025 | 36,67 | 36,75 | 35,59 | 36,65 | -0,14% | - |
| 01.09.2025 | 36,76 | 36,76 | 36,55 | 36,70 | -0,01% | - |
| 29.08.2025 | 36,62 | 36,97 | 36,47 | 36,70 | 0,33% | - |
| 28.08.2025 | 36,64 | 36,69 | 35,97 | 36,58 | 0,18% | - |
| 27.08.2025 | 36,61 | 37,04 | 36,52 | 36,52 | -0,20% | 250,00 |
| 26.08.2025 | 36,24 | 36,59 | 35,81 | 36,59 | 1,40% | - |
| 25.08.2025 | 35,78 | 36,20 | 35,69 | 36,09 | 0,91% | - |
| 22.08.2025 | 35,15 | 36,18 | 34,98 | 35,76 | 2,13% | - |
| 21.08.2025 | 35,07 | 35,32 | 34,78 | 35,02 | -0,04% | - |
| 20.08.2025 | 34,85 | 35,17 | 34,61 | 35,03 | 0,46% | - |
| 19.08.2025 | 34,47 | 35,12 | 34,09 | 34,87 | 1,31% | - |
| 18.08.2025 | 34,67 | 35,20 | 34,09 | 34,42 | -0,66% | - |
| 15.08.2025 | 35,19 | 35,42 | 34,63 | 34,65 | -1,48% | - |
| 14.08.2025 | 34,70 | 35,19 | 34,37 | 35,17 | 1,34% | - |
| 13.08.2025 | 33,84 | 34,76 | 33,82 | 34,71 | 2,13% | - |
| 12.08.2025 | 32,88 | 34,12 | 32,86 | 33,98 | 3,14% | - |
| 11.08.2025 | 32,76 | 33,15 | 32,64 | 32,95 | 0,55% | - |
| 08.08.2025 | 32,87 | 33,12 | 32,54 | 32,77 | -0,15% | - |
| 07.08.2025 | 33,88 | 34,22 | 32,70 | 32,82 | -3,04% | - |
| 06.08.2025 | 33,17 | 34,13 | 33,17 | 33,85 | 1,04% | 45,00 |
| 05.08.2025 | 32,58 | 33,68 | 32,58 | 33,50 | 2,20% | - |
| 04.08.2025 | 31,81 | 32,86 | 31,81 | 32,78 | 2,94% | - |
| 01.08.2025 | 33,38 | 33,38 | 30,45 | 31,84 | -4,34% | - |
| 31.07.2025 | 29,91 | 33,43 | 29,91 | 33,29 | 10,86% | - |
| 30.07.2025 | 30,35 | 30,73 | 29,68 | 30,03 | -1,14% | - |
| 29.07.2025 | 30,24 | 30,83 | 30,24 | 30,37 | 0,36% | - |
| 28.07.2025 | 29,88 | 30,29 | 29,76 | 30,26 | 1,95% | - |
| 25.07.2025 | 29,56 | 29,86 | 29,32 | 29,68 | 0,44% | - |
| 24.07.2025 | 29,77 | 30,02 | 29,53 | 29,55 | -1,40% | - |
| 23.07.2025 | 29,40 | 30,11 | 29,38 | 29,97 | 1,97% | - |
| 22.07.2025 | 29,27 | 29,48 | 29,07 | 29,39 | 0,65% | - |
| 21.07.2025 | 29,72 | 29,90 | 29,16 | 29,20 | -1,75% | - |