34,770€
1,00%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 29,61 | 29,80 | 29,35 | 29,72 | -0,13% | - |
| 17.07.2025 | 28,91 | 29,84 | 28,85 | 29,76 | 2,80% | - |
| 16.07.2025 | 29,11 | 29,30 | 28,25 | 28,95 | 0,47% | - |
| 15.07.2025 | 29,74 | 29,74 | 28,82 | 28,82 | -3,11% | - |
| 14.07.2025 | 29,07 | 29,74 | 28,96 | 29,74 | 2,02% | - |
| 11.07.2025 | 29,25 | 29,37 | 28,72 | 29,15 | -0,24% | - |
| 10.07.2025 | 28,88 | 29,25 | 28,83 | 29,22 | -0,54% | - |
| 09.07.2025 | 30,01 | 30,20 | 29,37 | 29,38 | -1,62% | 475,00 |
| 08.07.2025 | 29,11 | 30,31 | 29,03 | 29,87 | 2,10% | - |
| 07.07.2025 | 29,35 | 29,93 | 29,10 | 29,25 | -0,36% | 475,00 |
| 04.07.2025 | 29,58 | 29,58 | 29,27 | 29,36 | -0,69% | - |
| 03.07.2025 | 29,64 | 30,18 | 29,54 | 29,56 | -0,14% | - |
| 02.07.2025 | 29,54 | 29,96 | 29,19 | 29,60 | 0,10% | 10,00 |
| 01.07.2025 | 29,43 | 29,95 | 29,06 | 29,57 | 0,51% | - |
| 30.06.2025 | 29,46 | 29,83 | 29,29 | 29,42 | -0,37% | - |
| 27.06.2025 | 29,51 | 29,81 | 29,27 | 29,53 | 0,17% | - |
| 26.06.2025 | 28,24 | 29,50 | 28,09 | 29,48 | 4,37% | - |
| 25.06.2025 | 28,56 | 28,61 | 28,19 | 28,25 | -0,98% | - |
| 24.06.2025 | 28,46 | 28,94 | 28,39 | 28,53 | 0,53% | - |
| 23.06.2025 | 28,73 | 29,03 | 27,51 | 28,38 | -0,99% | - |
| 20.06.2025 | 28,58 | 29,20 | 28,54 | 28,66 | 0,40% | - |
| 19.06.2025 | 29,01 | 29,01 | 28,55 | 28,55 | -1,14% | 30,00 |
| 18.06.2025 | 28,68 | 29,17 | 28,54 | 28,88 | 0,93% | - |
| 17.06.2025 | 28,63 | 28,69 | 28,29 | 28,61 | -0,02% | - |
| 16.06.2025 | 28,12 | 28,96 | 28,12 | 28,62 | 1,98% | - |
| 13.06.2025 | 28,40 | 28,73 | 27,97 | 28,06 | -1,89% | - |
| 12.06.2025 | 28,88 | 28,88 | 27,87 | 28,60 | -0,71% | - |
| 11.06.2025 | 29,12 | 29,54 | 28,70 | 28,81 | -1,23% | - |
| 10.06.2025 | 29,27 | 29,35 | 28,91 | 29,17 | -0,44% | - |
| 09.06.2025 | 29,37 | 29,55 | 29,15 | 29,30 | -0,24% | - |
| 06.06.2025 | 28,79 | 29,59 | 28,49 | 29,37 | 2,46% | - |
| 05.06.2025 | 28,63 | 29,00 | 28,15 | 28,66 | 0,07% | - |
| 04.06.2025 | 29,20 | 29,52 | 28,64 | 28,64 | -2,09% | - |
| 03.06.2025 | 28,75 | 29,49 | 28,46 | 29,25 | 1,81% | - |
| 02.06.2025 | 29,02 | 29,15 | 28,28 | 28,73 | -1,61% | - |
| 30.05.2025 | 29,40 | 29,46 | 28,75 | 29,20 | -0,31% | - |
| 29.05.2025 | 29,14 | 29,69 | 28,78 | 29,29 | 0,55% | - |
| 28.05.2025 | 29,63 | 29,84 | 29,12 | 29,13 | -1,52% | - |
| 27.05.2025 | 28,25 | 29,58 | 27,98 | 29,58 | 4,47% | - |
| 26.05.2025 | 28,49 | 28,86 | 28,24 | 28,32 | -0,63% | - |
| 23.05.2025 | 28,97 | 29,03 | 28,05 | 28,50 | -1,57% | - |
| 22.05.2025 | 28,79 | 29,17 | 28,60 | 28,95 | 0,38% | - |
| 21.05.2025 | 30,10 | 30,10 | 28,78 | 28,84 | -4,19% | - |
| 20.05.2025 | 30,35 | 30,60 | 30,06 | 30,10 | -1,34% | - |
| 19.05.2025 | 30,84 | 30,84 | 29,90 | 30,51 | -1,25% | - |
| 16.05.2025 | 30,49 | 31,02 | 30,38 | 30,90 | 1,33% | - |
| 15.05.2025 | 30,88 | 30,88 | 30,21 | 30,49 | -1,41% | - |
| 14.05.2025 | 31,76 | 31,80 | 30,86 | 30,93 | -2,57% | - |
| 13.05.2025 | 31,57 | 31,92 | 30,50 | 31,74 | 0,62% | - |
| 12.05.2025 | 29,66 | 31,81 | 29,66 | 31,55 | 6,37% | 200,00 |