35,980€
0,47%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 35,83 | 36,09 | 35,69 | 35,97 | 0,43% | - |
| 22.08.2025 | 35,10 | 36,18 | 34,96 | 35,81 | 2,27% | 92,00 |
| 21.08.2025 | 35,09 | 35,32 | 34,85 | 35,02 | -0,10% | 121,00 |
| 20.08.2025 | 34,82 | 35,17 | 34,61 | 35,05 | 0,57% | 30,00 |
| 19.08.2025 | 34,44 | 35,12 | 34,09 | 34,85 | 1,25% | 140,00 |
| 18.08.2025 | 34,70 | 34,77 | 34,09 | 34,42 | -0,61% | 81,00 |
| 15.08.2025 | 35,41 | 35,51 | 34,63 | 34,63 | -1,56% | 162,00 |
| 14.08.2025 | 34,65 | 35,19 | 34,42 | 35,18 | 1,38% | 390,00 |
| 13.08.2025 | 33,97 | 34,76 | 33,85 | 34,70 | 2,12% | 137,00 |
| 12.08.2025 | 32,92 | 34,12 | 32,89 | 33,98 | 3,14% | - |
| 11.08.2025 | 32,75 | 33,15 | 32,64 | 32,95 | 0,52% | 1,00 |
| 08.08.2025 | 32,87 | 33,12 | 32,55 | 32,78 | -0,18% | - |
| 07.08.2025 | 33,79 | 34,22 | 32,70 | 32,84 | -2,97% | 17,00 |
| 06.08.2025 | 33,63 | 34,12 | 33,44 | 33,84 | 1,06% | - |
| 05.08.2025 | 32,89 | 33,68 | 32,71 | 33,49 | 2,17% | 135,00 |
| 04.08.2025 | 31,96 | 32,86 | 31,91 | 32,78 | 2,97% | 491,00 |
| 01.08.2025 | 33,26 | 33,26 | 30,47 | 31,83 | -4,37% | - |
| 31.07.2025 | 29,99 | 33,43 | 29,94 | 33,29 | 11,02% | 992,00 |
| 30.07.2025 | 30,36 | 30,73 | 29,68 | 29,98 | -1,28% | - |
| 29.07.2025 | 30,34 | 30,83 | 30,27 | 30,37 | 0,33% | 10,00 |
| 28.07.2025 | 29,79 | 30,29 | 29,79 | 30,27 | 2,02% | - |
| 25.07.2025 | 29,61 | 29,86 | 29,34 | 29,67 | 0,41% | 634,00 |
| 24.07.2025 | 29,86 | 30,02 | 29,53 | 29,55 | -1,40% | - |
| 23.07.2025 | 29,46 | 30,11 | 29,38 | 29,97 | 1,97% | 923,00 |
| 22.07.2025 | 29,20 | 29,48 | 29,07 | 29,39 | 0,69% | 7,00 |
| 21.07.2025 | 29,79 | 29,90 | 29,16 | 29,19 | -1,78% | 1.880,00 |
| 18.07.2025 | 29,75 | 29,80 | 29,35 | 29,72 | -0,10% | 250,00 |
| 17.07.2025 | 28,93 | 29,84 | 28,85 | 29,75 | 2,76% | - |
| 16.07.2025 | 28,68 | 29,29 | 28,26 | 28,95 | 0,52% | 101,00 |
| 15.07.2025 | 29,72 | 29,81 | 28,80 | 28,80 | -3,16% | 4,00 |
| 14.07.2025 | 29,03 | 29,74 | 28,96 | 29,74 | 2,02% | - |
| 11.07.2025 | 29,19 | 29,37 | 28,72 | 29,15 | -0,44% | 50,00 |
| 10.07.2025 | 28,89 | 29,29 | 28,84 | 29,28 | -0,41% | - |
| 09.07.2025 | 29,84 | 30,17 | 29,33 | 29,40 | -1,54% | 50,00 |
| 08.07.2025 | 29,20 | 30,31 | 29,12 | 29,86 | 2,02% | 10,00 |
| 07.07.2025 | 29,43 | 29,90 | 29,10 | 29,27 | -0,12% | 19,00 |
| 04.07.2025 | 29,41 | 29,41 | 29,18 | 29,31 | -1,06% | 30,00 |
| 03.07.2025 | 29,70 | 30,16 | 29,54 | 29,62 | -0,03% | - |
| 02.07.2025 | 29,62 | 29,94 | 29,23 | 29,63 | 0,27% | 502,00 |
| 01.07.2025 | 29,33 | 29,95 | 29,09 | 29,55 | 0,41% | 10,00 |
| 30.06.2025 | 29,67 | 29,83 | 29,29 | 29,43 | -0,37% | 30,00 |
| 27.06.2025 | 29,64 | 29,80 | 29,27 | 29,54 | 0,14% | 15,00 |
| 26.06.2025 | 28,22 | 29,50 | 28,12 | 29,50 | 4,54% | - |
| 25.06.2025 | 28,56 | 28,70 | 28,19 | 28,22 | -1,10% | 120,00 |
| 24.06.2025 | 28,46 | 28,91 | 28,40 | 28,54 | 0,56% | - |
| 23.06.2025 | 28,62 | 29,00 | 27,51 | 28,38 | -1,03% | 52,00 |
| 20.06.2025 | 28,71 | 29,19 | 28,60 | 28,67 | 0,31% | - |
| 19.06.2025 | 28,88 | 28,93 | 28,58 | 28,58 | -1,00% | 1,00 |
| 18.06.2025 | 28,58 | 29,18 | 28,55 | 28,87 | 0,84% | - |
| 17.06.2025 | 28,52 | 28,69 | 28,37 | 28,63 | 0,02% | 10,00 |
| 16.06.2025 | 28,13 | 28,95 | 28,12 | 28,63 | 2,01% | 7,00 |
| 13.06.2025 | 28,35 | 28,55 | 27,97 | 28,06 | -1,89% | 118,00 |
| 12.06.2025 | 28,59 | 28,66 | 27,87 | 28,60 | -0,69% | - |
| 11.06.2025 | 29,10 | 29,54 | 28,70 | 28,80 | -1,25% | - |
| 10.06.2025 | 29,26 | 29,34 | 28,91 | 29,17 | -0,44% | 1,00 |
| 09.06.2025 | 29,21 | 29,55 | 29,15 | 29,30 | -0,24% | 25,00 |
| 06.06.2025 | 28,78 | 29,59 | 28,77 | 29,37 | 2,46% | 170,00 |
| 05.06.2025 | 28,64 | 29,00 | 28,15 | 28,66 | 0,07% | 70,00 |
| 04.06.2025 | 29,23 | 29,52 | 28,63 | 28,64 | -2,09% | 35,00 |
| 03.06.2025 | 28,71 | 29,49 | 28,45 | 29,25 | 1,81% | 2,00 |
| 02.06.2025 | 29,01 | 29,02 | 28,28 | 28,73 | -1,61% | 39,00 |
| 30.05.2025 | 29,39 | 29,46 | 28,75 | 29,20 | -0,24% | 400,00 |
| 29.05.2025 | 29,67 | 29,67 | 28,77 | 29,27 | 0,52% | - |
| 28.05.2025 | 29,62 | 29,78 | 29,12 | 29,12 | -1,49% | - |
| 27.05.2025 | 28,27 | 29,58 | 28,26 | 29,56 | 4,43% | 1.149,00 |
| 26.05.2025 | 28,61 | 28,92 | 28,24 | 28,31 | -0,67% | 483,00 |
| 23.05.2025 | 28,85 | 29,02 | 28,07 | 28,50 | -1,54% | 11,00 |
| 22.05.2025 | 28,80 | 29,17 | 28,60 | 28,94 | 0,35% | 100,00 |
| 21.05.2025 | 29,84 | 29,97 | 28,78 | 28,84 | -4,09% | 385,00 |
| 20.05.2025 | 30,42 | 30,57 | 30,06 | 30,07 | -1,35% | - |
| 19.05.2025 | 30,56 | 30,61 | 29,90 | 30,48 | -1,28% | 101,00 |
| 16.05.2025 | 30,39 | 31,02 | 30,39 | 30,88 | 1,26% | - |
| 15.05.2025 | 30,65 | 30,83 | 30,20 | 30,49 | -1,44% | 476,00 |
| 14.05.2025 | 31,74 | 31,77 | 30,86 | 30,94 | -2,54% | - |
| 13.05.2025 | 31,42 | 31,92 | 30,50 | 31,74 | 0,63% | 500,00 |
| 12.05.2025 | 30,05 | 31,81 | 30,00 | 31,54 | 6,41% | 2,00 |
| 09.05.2025 | 29,72 | 30,00 | 29,54 | 29,64 | -0,17% | - |
| 08.05.2025 | 30,30 | 30,76 | 29,38 | 29,69 | -1,36% | 201,00 |
| 07.05.2025 | 29,17 | 30,10 | 29,11 | 30,10 | 3,69% | 353,00 |
| 06.05.2025 | 29,12 | 29,39 | 28,64 | 29,03 | -0,17% | 15,00 |
| 05.05.2025 | 29,05 | 29,49 | 28,75 | 29,08 | -0,78% | 331,00 |
| 02.05.2025 | 28,23 | 29,38 | 28,03 | 29,31 | 4,40% | 12,00 |
| 30.04.2025 | 28,59 | 28,75 | 27,35 | 28,08 | -1,94% | - |
| 29.04.2025 | 28,17 | 28,67 | 27,77 | 28,63 | 2,09% | 1.253,00 |
| 28.04.2025 | 27,76 | 28,45 | 27,74 | 28,05 | 0,39% | - |
| 25.04.2025 | 28,17 | 28,21 | 27,70 | 27,94 | -0,27% | 165,00 |
| 24.04.2025 | 27,08 | 28,21 | 26,85 | 28,01 | 2,71% | 126,00 |
| 23.04.2025 | 27,00 | 28,47 | 26,91 | 27,27 | 2,81% | 21,00 |
| 22.04.2025 | 25,37 | 26,60 | 25,36 | 26,53 | -0,38% | 410,00 |
| 17.04.2025 | 26,66 | 27,01 | 25,99 | 26,63 | 0,91% | 145,00 |
| 16.04.2025 | 26,36 | 27,11 | 26,10 | 26,39 | -1,60% | - |
| 15.04.2025 | 26,37 | 27,29 | 26,32 | 26,82 | 1,59% | 272,00 |
| 14.04.2025 | 25,89 | 27,04 | 25,83 | 26,40 | 1,46% | 1.630,00 |
| 11.04.2025 | 26,62 | 26,96 | 24,94 | 26,02 | -2,07% | 1.846,00 |
| 10.04.2025 | 29,67 | 29,78 | 26,08 | 26,57 | -12,07% | 842,00 |
| 09.04.2025 | 25,68 | 30,43 | 25,60 | 30,21 | 14,85% | 5.065,00 |
| 08.04.2025 | 27,71 | 29,22 | 25,85 | 26,31 | -3,94% | 2.645,00 |
| 07.04.2025 | 26,43 | 28,30 | 25,18 | 27,39 | 0,29% | 4.171,00 |
| 04.04.2025 | 29,99 | 30,17 | 26,56 | 27,31 | -9,65% | 1.882,00 |
| 03.04.2025 | 32,74 | 32,80 | 30,12 | 30,22 | -12,10% | 792,00 |