30,660€
-4,84%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,02 | 32,34 | 30,80 | 31,02 | -3,72% | - |
| 06.05.2026 | 32,10 | 32,61 | 31,81 | 32,22 | 0,44% | 10,00 |
| 05.05.2026 | 31,59 | 32,18 | 31,59 | 32,08 | 1,70% | - |
| 04.05.2026 | 32,02 | 32,50 | 31,43 | 31,55 | -2,32% | - |
| 30.04.2026 | 31,68 | 32,56 | 31,30 | 32,30 | 1,68% | - |
| 29.04.2026 | 31,91 | 32,24 | 31,55 | 31,76 | -0,47% | - |
| 28.04.2026 | 32,08 | 32,35 | 31,91 | 31,91 | -1,02% | - |
| 27.04.2026 | 31,55 | 32,25 | 31,26 | 32,24 | 2,15% | - |
| 24.04.2026 | 31,21 | 31,71 | 31,04 | 31,56 | 1,45% | - |
| 23.04.2026 | 31,48 | 31,50 | 30,80 | 31,11 | -0,46% | - |
| 22.04.2026 | 31,25 | 31,53 | 30,75 | 31,26 | 0,16% | - |
| 21.04.2026 | 31,54 | 31,86 | 31,12 | 31,21 | -0,97% | 105,00 |
| 20.04.2026 | 31,28 | 31,62 | 30,82 | 31,51 | 0,70% | - |
| 17.04.2026 | 30,47 | 31,58 | 29,93 | 31,29 | 2,98% | - |
| 16.04.2026 | 30,52 | 30,83 | 30,28 | 30,39 | -0,75% | - |
| 15.04.2026 | 29,97 | 30,87 | 29,90 | 30,62 | 1,81% | - |
| 14.04.2026 | 29,69 | 30,12 | 29,44 | 30,07 | 1,95% | - |
| 13.04.2026 | 29,18 | 29,76 | 28,82 | 29,50 | 0,92% | - |
| 10.04.2026 | 29,44 | 29,47 | 28,80 | 29,23 | -2,52% | - |
| 09.04.2026 | 30,58 | 30,58 | 29,76 | 29,98 | -1,28% | - |
| 08.04.2026 | 29,91 | 31,55 | 29,91 | 30,37 | 0,28% | - |
| 07.04.2026 | 30,05 | 30,79 | 29,84 | 30,29 | 0,51% | - |
| 02.04.2026 | 30,39 | 30,70 | 29,33 | 30,13 | -1,42% | - |
| 01.04.2026 | 30,73 | 31,22 | 30,24 | 30,57 | 0,15% | - |
| 31.03.2026 | 29,94 | 30,80 | 29,84 | 30,52 | 2,97% | 220,00 |
| 30.03.2026 | 29,70 | 30,40 | 29,45 | 29,64 | -0,54% | 15,00 |
| 27.03.2026 | 31,06 | 31,15 | 29,78 | 29,80 | -4,56% | - |
| 26.03.2026 | 30,95 | 31,75 | 30,81 | 31,23 | 0,73% | - |
| 25.03.2026 | 30,25 | 31,17 | 30,25 | 31,00 | 2,28% | - |
| 24.03.2026 | 29,87 | 30,41 | 29,49 | 30,31 | 0,97% | - |
| 23.03.2026 | 29,72 | 30,27 | 28,97 | 30,02 | 3,20% | - |
| 20.03.2026 | 29,09 | 29,44 | 28,85 | 29,09 | -0,70% | 100,00 |
| 19.03.2026 | 29,55 | 29,57 | 28,83 | 29,30 | -1,41% | - |
| 18.03.2026 | 29,73 | 30,41 | 29,41 | 29,72 | -0,87% | - |
| 17.03.2026 | 29,06 | 30,00 | 28,94 | 29,98 | 2,85% | 40,00 |
| 16.03.2026 | 28,87 | 29,33 | 28,50 | 29,15 | 2,12% | - |
| 13.03.2026 | 28,31 | 28,77 | 28,29 | 28,54 | 0,83% | - |
| 12.03.2026 | 28,67 | 28,73 | 28,00 | 28,31 | -1,38% | - |
| 11.03.2026 | 29,01 | 29,20 | 28,12 | 28,70 | -1,98% | 300,00 |
| 10.03.2026 | 28,87 | 29,57 | 28,57 | 29,28 | -0,20% | - |
| 09.03.2026 | 28,98 | 29,47 | 28,07 | 29,34 | 0,15% | - |
| 06.03.2026 | 30,24 | 30,49 | 28,65 | 29,30 | -2,80% | - |
| 05.03.2026 | 30,15 | 30,59 | 29,77 | 30,14 | 0,38% | - |
| 04.03.2026 | 29,27 | 30,19 | 29,18 | 30,03 | 2,07% | - |
| 03.03.2026 | 29,36 | 29,62 | 27,85 | 29,42 | -0,76% | - |
| 02.03.2026 | 28,76 | 29,75 | 28,62 | 29,64 | 2,00% | 50,00 |
| 27.02.2026 | 31,40 | 31,40 | 28,59 | 29,06 | -6,51% | 50,00 |
| 26.02.2026 | 30,50 | 31,31 | 30,45 | 31,09 | 2,05% | 180,00 |
| 25.02.2026 | 30,26 | 31,30 | 29,97 | 30,46 | 0,84% | 2,00 |
| 24.02.2026 | 30,40 | 30,88 | 29,41 | 30,21 | -2,11% | 300,00 |
| 23.02.2026 | 33,84 | 34,01 | 30,38 | 30,86 | -8,92% | 112,00 |
| 20.02.2026 | 34,07 | 34,22 | 33,57 | 33,88 | -0,38% | - |
| 19.02.2026 | 35,51 | 35,77 | 33,74 | 34,01 | -3,95% | - |
| 18.02.2026 | 35,06 | 35,73 | 34,86 | 35,41 | 0,85% | - |
| 17.02.2026 | 34,41 | 35,61 | 34,40 | 35,11 | 1,75% | 23,00 |
| 16.02.2026 | 34,45 | 34,64 | 34,45 | 34,50 | 0,63% | - |
| 13.02.2026 | 34,18 | 34,94 | 33,46 | 34,29 | 0,22% | - |
| 12.02.2026 | 32,43 | 34,99 | 32,11 | 34,21 | 4,78% | - |
| 11.02.2026 | 33,05 | 33,70 | 32,52 | 32,65 | -1,08% | - |
| 10.02.2026 | 33,36 | 33,60 | 32,79 | 33,01 | -0,78% | - |
| 09.02.2026 | 34,47 | 34,47 | 33,25 | 33,27 | -2,33% | - |
| 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 |