34,250€
1,98%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,45 | 34,21 | 33,21 | 34,06 | 1,41% | - |
| 05.02.2026 | 34,44 | 35,05 | 33,41 | 33,59 | -3,16% | - |
| 04.02.2026 | 35,03 | 35,03 | 33,92 | 34,68 | 0,70% | - |
| 03.02.2026 | 36,07 | 36,46 | 34,44 | 34,44 | -4,35% | - |
| 02.02.2026 | 35,32 | 36,15 | 34,71 | 36,01 | 2,32% | - |
| 30.01.2026 | 34,77 | 35,36 | 34,58 | 35,19 | 1,62% | - |
| 29.01.2026 | 34,22 | 34,91 | 34,09 | 34,63 | 1,09% | - |
| 28.01.2026 | 34,14 | 34,83 | 33,97 | 34,26 | 0,22% | - |
| 27.01.2026 | 34,79 | 34,79 | 33,97 | 34,18 | -1,41% | - |
| 26.01.2026 | 34,12 | 34,77 | 33,84 | 34,67 | 1,42% | - |
| 23.01.2026 | 35,11 | 35,30 | 33,96 | 34,19 | -2,90% | 163,00 |
| 22.01.2026 | 35,20 | 35,85 | 34,94 | 35,21 | -0,31% | - |
| 21.01.2026 | 33,90 | 35,38 | 33,76 | 35,32 | 5,67% | - |
| 20.01.2026 | 34,85 | 34,85 | 33,33 | 33,42 | -4,23% | - |
| 19.01.2026 | 34,89 | 35,21 | 34,71 | 34,90 | -1,04% | - |
| 16.01.2026 | 35,91 | 36,06 | 35,12 | 35,26 | -1,55% | - |
| 15.01.2026 | 35,89 | 36,54 | 35,76 | 35,82 | -0,31% | - |
| 14.01.2026 | 35,40 | 36,23 | 35,19 | 35,93 | 1,66% | - |
| 13.01.2026 | 36,14 | 36,33 | 35,34 | 35,34 | -1,38% | - |
| 12.01.2026 | 36,99 | 37,14 | 35,80 | 35,84 | -4,86% | - |
| 09.01.2026 | 38,48 | 38,61 | 37,36 | 37,67 | -1,27% | - |
| 08.01.2026 | 38,25 | 38,93 | 38,11 | 38,15 | -0,56% | - |
| 07.01.2026 | 39,75 | 39,96 | 38,37 | 38,37 | -3,44% | - |
| 06.01.2026 | 39,46 | 39,84 | 38,78 | 39,73 | 0,20% | - |
| 05.01.2026 | 38,56 | 39,94 | 38,35 | 39,65 | 3,36% | - |
| 02.01.2026 | 37,94 | 38,36 | 37,55 | 38,36 | -0,58% | - |
| 30.12.2025 | 38,51 | 38,60 | 38,47 | 38,59 | 0,09% | - |
| 29.12.2025 | 38,89 | 38,96 | 38,27 | 38,55 | -0,72% | - |
| 23.12.2025 | 39,31 | 39,56 | 38,83 | 38,83 | -1,22% | - |
| 22.12.2025 | 39,46 | 39,72 | 39,11 | 39,31 | -0,10% | 4,00 |
| 19.12.2025 | 38,88 | 39,65 | 38,88 | 39,35 | 0,92% | - |
| 18.12.2025 | 38,56 | 39,64 | 38,50 | 38,99 | 1,51% | - |
| 17.12.2025 | 38,62 | 39,04 | 38,30 | 38,41 | -0,12% | - |
| 16.12.2025 | 38,47 | 39,19 | 38,29 | 38,46 | -0,21% | - |
| 15.12.2025 | 38,80 | 39,39 | 38,30 | 38,54 | 0,26% | - |
| 12.12.2025 | 39,42 | 39,64 | 38,25 | 38,44 | -2,45% | 112,00 |
| 11.12.2025 | 38,50 | 39,42 | 37,70 | 39,40 | 2,43% | 11,00 |
| 10.12.2025 | 37,11 | 38,50 | 36,99 | 38,47 | 3,54% | 2,00 |
| 09.12.2025 | 36,94 | 37,66 | 36,41 | 37,15 | 0,96% | 11,00 |
| 08.12.2025 | 36,71 | 37,05 | 36,26 | 36,80 | 0,00% | - |
| 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 |