37,430€
0,38%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,38 | 37,82 | 37,05 | 37,55 | 0,68% | - |
| 08.09.2026 | 38,57 | 39,19 | 37,17 | 37,29 | -2,93% | - |
| 07.09.2026 | 39,17 | 39,17 | 38,41 | 38,42 | -1,47% | - |
| 04.09.2026 | 39,28 | 39,51 | 38,76 | 38,99 | 0,09% | - |
| 03.09.2026 | 38,05 | 39,16 | 37,63 | 38,96 | 2,18% | - |
| 02.09.2026 | 37,08 | 38,43 | 36,72 | 38,13 | 3,59% | - |
| 01.09.2026 | 36,66 | 37,45 | 36,45 | 36,81 | 0,05% | - |
| 31.08.2026 | 37,22 | 37,61 | 36,70 | 36,79 | -1,59% | - |
| 28.08.2026 | 37,34 | 37,94 | 37,26 | 37,38 | 0,31% | - |
| 27.08.2026 | 37,17 | 37,52 | 36,67 | 37,27 | 0,95% | - |
| 26.08.2026 | 36,50 | 36,95 | 36,19 | 36,92 | 0,83% | - |
| 25.08.2026 | 36,39 | 36,99 | 36,02 | 36,61 | 0,23% | - |
| 24.08.2026 | 36,12 | 36,97 | 35,87 | 36,53 | 1,21% | - |
| 21.08.2026 | 35,94 | 36,79 | 35,60 | 36,09 | 0,40% | - |
| 20.08.2026 | 37,23 | 37,81 | 35,91 | 35,95 | -3,65% | - |
| 19.08.2026 | 39,18 | 39,18 | 37,15 | 37,31 | -4,65% | - |
| 18.08.2026 | 38,61 | 39,65 | 38,41 | 39,13 | 1,24% | - |
| 17.08.2026 | 39,29 | 39,73 | 38,51 | 38,65 | -1,68% | 9,00 |
| 14.08.2026 | 39,27 | 39,68 | 38,88 | 39,31 | 0,15% | 14,00 |
| 13.08.2026 | 38,27 | 39,25 | 38,05 | 39,25 | 2,47% | 100,00 |
| 12.08.2026 | 38,81 | 39,10 | 37,88 | 38,30 | -1,03% | - |
| 11.08.2026 | 39,59 | 39,84 | 38,64 | 38,70 | -1,81% | - |
| 10.08.2026 | 39,82 | 40,10 | 38,80 | 39,42 | -1,38% | - |
| 07.08.2026 | 40,39 | 40,98 | 39,60 | 39,97 | -1,64% | - |
| 06.08.2026 | 40,60 | 41,07 | 40,07 | 40,63 | 0,25% | - |
| 05.08.2026 | 40,83 | 41,25 | 40,13 | 40,53 | -0,49% | - |
| 04.08.2026 | 40,07 | 40,79 | 39,47 | 40,73 | 1,63% | 18,00 |
| 03.08.2026 | 39,68 | 40,21 | 39,34 | 40,08 | 1,84% | - |
| 31.07.2026 | 40,12 | 40,61 | 39,09 | 39,35 | -1,78% | - |
| 30.07.2026 | 36,13 | 40,56 | 36,12 | 40,07 | 11,40% | 35,00 |
| 29.07.2026 | 36,36 | 37,60 | 35,83 | 35,97 | -4,59% | - |
| 28.07.2026 | 36,19 | 37,70 | 36,04 | 37,70 | 3,40% | - |
| 27.07.2026 | 36,38 | 37,09 | 35,96 | 36,46 | 0,34% | - |
| 24.07.2026 | 35,89 | 36,45 | 35,43 | 36,33 | 0,97% | 400,00 |
| 23.07.2026 | 36,54 | 36,84 | 35,74 | 35,98 | -1,11% | - |
| 22.07.2026 | 36,58 | 37,06 | 36,14 | 36,39 | -0,74% | - |
| 21.07.2026 | 36,50 | 37,08 | 36,08 | 36,66 | 0,18% | - |
| 20.07.2026 | 36,93 | 37,26 | 36,32 | 36,59 | -0,76% | - |
| 17.07.2026 | 36,28 | 37,28 | 35,89 | 36,87 | 0,94% | - |
| 16.07.2026 | 35,70 | 36,63 | 35,08 | 36,53 | 1,77% | - |
| 15.07.2026 | 35,99 | 36,85 | 35,68 | 35,89 | -0,57% | 56,00 |
| 14.07.2026 | 35,89 | 36,16 | 35,21 | 36,10 | 0,33% | - |
| 13.07.2026 | 34,80 | 36,04 | 34,17 | 35,98 | 3,51% | - |
| 10.07.2026 | 34,12 | 34,97 | 33,82 | 34,76 | 0,45% | - |
| 09.07.2026 | 33,88 | 34,93 | 33,78 | 34,60 | 1,88% | - |
| 08.07.2026 | 34,34 | 34,35 | 33,61 | 33,96 | -0,86% | - |
| 07.07.2026 | 33,16 | 36,51 | 33,16 | 34,26 | 1,83% | - |
| 06.07.2026 | 32,35 | 33,91 | 32,35 | 33,64 | 4,04% | - |
| 03.07.2026 | 32,36 | 32,40 | 32,19 | 32,34 | 0,48% | - |
| 02.07.2026 | 31,97 | 32,38 | 31,47 | 32,18 | 0,88% | - |
| 01.07.2026 | 31,40 | 32,17 | 30,88 | 31,90 | 1,98% | - |
| 30.06.2026 | 32,03 | 32,63 | 30,90 | 31,28 | -2,27% | - |
| 29.06.2026 | 32,26 | 32,43 | 31,78 | 32,01 | 0,11% | - |
| 26.06.2026 | 31,96 | 32,93 | 31,65 | 31,97 | 0,16% | 1.400,00 |
| 25.06.2026 | 32,27 | 33,18 | 31,64 | 31,92 | -0,34% | - |
| 24.06.2026 | 33,55 | 33,86 | 31,80 | 32,03 | -4,16% | - |
| 23.06.2026 | 32,91 | 33,54 | 32,54 | 33,42 | 1,13% | - |
| 22.06.2026 | 32,45 | 33,30 | 32,15 | 33,05 | 2,23% | - |
| 19.06.2026 | 32,38 | 32,46 | 32,32 | 32,33 | -0,12% | - |
| 18.06.2026 | 33,10 | 33,14 | 32,27 | 32,37 | -0,84% | - |
| 17.06.2026 | 32,72 | 33,19 | 32,28 | 32,64 | -0,88% | - |
| 16.06.2026 | 32,42 | 33,20 | 32,08 | 32,93 | 1,84% | - |
| 15.06.2026 | 32,20 | 33,05 | 31,93 | 32,34 | 0,72% | - |
| 12.06.2026 | 31,62 | 32,37 | 30,86 | 32,11 | 2,07% | - |
| 11.06.2026 | 31,36 | 31,95 | 30,93 | 31,46 | 0,77% | - |
| 10.06.2026 | 30,65 | 31,37 | 29,93 | 31,22 | 2,21% | - |
| 09.06.2026 | 30,36 | 30,90 | 30,04 | 30,54 | 0,23% | - |
| 08.06.2026 | 30,08 | 30,88 | 30,03 | 30,47 | 1,31% | - |
| 05.06.2026 | 29,32 | 30,22 | 29,25 | 30,08 | 2,98% | - |
| 04.06.2026 | 28,91 | 29,75 | 28,88 | 29,21 | 1,09% | - |
| 03.06.2026 | 30,02 | 30,11 | 28,66 | 28,89 | -4,46% | - |
| 02.06.2026 | 29,76 | 30,50 | 29,64 | 30,24 | 1,78% | 110,00 |
| 01.06.2026 | 30,29 | 30,48 | 29,65 | 29,71 | -2,54% | 270,00 |
| 29.05.2026 | 30,12 | 30,72 | 30,06 | 30,49 | 1,74% | - |
| 28.05.2026 | 30,28 | 30,37 | 29,74 | 29,97 | -2,22% | - |
| 27.05.2026 | 30,96 | 31,31 | 30,58 | 30,65 | -0,07% | - |
| 26.05.2026 | 31,25 | 31,27 | 30,63 | 30,67 | -1,81% | - |
| 25.05.2026 | 31,07 | 31,36 | 30,94 | 31,23 | 0,27% | - |
| 22.05.2026 | 30,99 | 31,32 | 30,85 | 31,15 | 1,05% | - |
| 21.05.2026 | 30,51 | 30,93 | 30,22 | 30,82 | 1,30% | - |
| 20.05.2026 | 29,59 | 30,80 | 29,39 | 30,43 | 2,61% | - |
| 19.05.2026 | 29,82 | 30,01 | 29,49 | 29,65 | -0,64% | - |
| 18.05.2026 | 29,56 | 30,38 | 29,30 | 29,84 | 0,79% | - |
| 15.05.2026 | 29,61 | 29,86 | 29,44 | 29,61 | 0,10% | 480,00 |
| 14.05.2026 | 29,08 | 29,97 | 28,91 | 29,58 | 0,99% | - |
| 13.05.2026 | 29,89 | 30,19 | 29,28 | 29,29 | -2,09% | - |
| 12.05.2026 | 29,51 | 29,99 | 29,07 | 29,91 | 1,75% | - |
| 11.05.2026 | 30,43 | 30,87 | 29,35 | 29,40 | -2,67% | 119,00 |
| 08.05.2026 | 30,66 | 31,00 | 29,96 | 30,20 | -2,64% | - |
| 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% | - |