36,700€
0,44%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 36,50 | 37,05 | 36,35 | 36,85 | 0,83% | 7,00 |
| 04.12.2025 | 36,02 | 36,74 | 35,90 | 36,54 | 2,44% | - |
| 03.12.2025 | 35,22 | 35,87 | 35,01 | 35,67 | 0,96% | - |
| 02.12.2025 | 35,14 | 35,50 | 34,97 | 35,33 | 0,28% | 2,00 |
| 01.12.2025 | 35,35 | 35,63 | 35,16 | 35,23 | -1,26% | 93,00 |
| 27.11.2025 | 35,66 | 36,06 | 35,66 | 35,68 | -1,25% | 2,00 |
| 26.11.2025 | 35,48 | 36,38 | 35,44 | 36,13 | 1,09% | 200,00 |
| 25.11.2025 | 34,98 | 36,16 | 34,91 | 35,74 | 1,97% | 283,00 |
| 24.11.2025 | 34,71 | 35,15 | 34,51 | 35,05 | 1,20% | - |
| 21.11.2025 | 34,24 | 34,92 | 33,63 | 34,64 | 1,18% | - |
| 20.11.2025 | 34,87 | 35,62 | 34,23 | 34,23 | -1,18% | - |
| 19.11.2025 | 34,14 | 34,71 | 34,13 | 34,64 | 0,89% | - |
| 18.11.2025 | 33,79 | 34,42 | 33,37 | 34,34 | -0,12% | 147,00 |
| 17.11.2025 | 35,38 | 35,46 | 34,36 | 34,38 | -3,41% | - |
| 14.11.2025 | 35,29 | 35,76 | 34,76 | 35,59 | 0,74% | 14,00 |
| 13.11.2025 | 36,18 | 36,19 | 35,19 | 35,33 | -2,00% | - |
| 12.11.2025 | 35,64 | 36,51 | 35,61 | 36,05 | 1,09% | - |
| 11.11.2025 | 35,56 | 35,88 | 35,41 | 35,66 | -0,49% | - |
| 10.11.2025 | 35,67 | 35,98 | 35,60 | 35,84 | 1,11% | - |
| 07.11.2025 | 35,47 | 35,55 | 34,78 | 35,44 | 1,24% | - |
| 06.11.2025 | 35,42 | 36,88 | 34,98 | 35,01 | -2,29% | - |
| 05.11.2025 | 35,16 | 36,12 | 35,09 | 35,83 | 1,82% | 235,00 |
| 04.11.2025 | 35,02 | 35,43 | 34,88 | 35,19 | -0,21% | 33,00 |
| 03.11.2025 | 36,40 | 36,53 | 34,84 | 35,26 | -3,16% | 109,00 |
| 31.10.2025 | 35,19 | 36,47 | 35,02 | 36,41 | 1,72% | 120,00 |
| 30.10.2025 | 34,49 | 36,80 | 34,38 | 35,80 | 4,01% | 41,00 |
| 29.10.2025 | 34,50 | 34,88 | 34,17 | 34,42 | -0,01% | 99,00 |
| 28.10.2025 | 34,58 | 34,88 | 34,13 | 34,42 | -0,48% | - |
| 27.10.2025 | 34,56 | 34,89 | 34,18 | 34,59 | 0,61% | - |
| 24.10.2025 | 33,97 | 34,68 | 33,85 | 34,38 | 0,85% | 84,00 |
| 23.10.2025 | 33,97 | 34,16 | 33,84 | 34,09 | 0,35% | - |
| 22.10.2025 | 34,25 | 34,46 | 33,53 | 33,97 | -0,93% | 1.300,00 |
| 21.10.2025 | 33,52 | 34,29 | 33,46 | 34,29 | 2,33% | - |
| 20.10.2025 | 33,14 | 33,72 | 33,09 | 33,51 | 2,68% | 45,00 |
| 17.10.2025 | 32,30 | 32,80 | 32,13 | 32,63 | 0,20% | - |
| 16.10.2025 | 33,92 | 34,08 | 32,52 | 32,57 | -4,15% | - |
| 15.10.2025 | 34,71 | 34,87 | 33,70 | 33,98 | -2,43% | 587,00 |
| 14.10.2025 | 33,73 | 34,88 | 33,50 | 34,82 | 2,61% | - |
| 13.10.2025 | 33,05 | 34,15 | 32,99 | 33,94 | 2,35% | 18,00 |
| 10.10.2025 | 34,15 | 34,37 | 32,92 | 33,16 | -3,83% | 70,00 |
| 09.10.2025 | 34,26 | 35,01 | 34,10 | 34,48 | 0,73% | 302,00 |
| 08.10.2025 | 34,55 | 35,06 | 34,10 | 34,23 | -0,49% | 250,00 |
| 07.10.2025 | 34,36 | 34,94 | 34,32 | 34,40 | 0,00% | 9,00 |
| 06.10.2025 | 35,08 | 35,56 | 34,37 | 34,40 | -1,59% | 78,00 |
| 03.10.2025 | 34,50 | 35,00 | 34,40 | 34,95 | 1,92% | - |
| 02.10.2025 | 34,18 | 34,44 | 33,99 | 34,29 | -0,03% | 316,00 |
| 01.10.2025 | 34,14 | 34,35 | 33,89 | 34,30 | 0,00% | - |
| 30.09.2025 | 34,46 | 34,62 | 33,79 | 34,30 | -0,57% | 273,00 |
| 29.09.2025 | 34,76 | 34,88 | 33,96 | 34,50 | -0,35% | 758,00 |
| 26.09.2025 | 34,49 | 35,03 | 34,43 | 34,62 | 0,55% | - |
| 25.09.2025 | 34,74 | 35,07 | 34,38 | 34,43 | -0,89% | - |
| 24.09.2025 | 34,44 | 34,92 | 34,40 | 34,74 | 0,99% | - |
| 23.09.2025 | 34,78 | 35,41 | 34,39 | 34,40 | -0,99% | 13,00 |
| 22.09.2025 | 35,12 | 35,15 | 34,34 | 34,74 | -0,77% | 5,00 |
| 19.09.2025 | 33,80 | 35,60 | 33,75 | 35,01 | 3,84% | 598,00 |
| 18.09.2025 | 33,47 | 33,80 | 33,25 | 33,72 | 0,96% | 128,00 |
| 17.09.2025 | 33,26 | 33,85 | 33,22 | 33,40 | 0,48% | - |
| 16.09.2025 | 34,93 | 34,94 | 32,92 | 33,24 | -5,12% | 263,00 |
| 15.09.2025 | 35,97 | 36,03 | 35,03 | 35,03 | -2,50% | 9,00 |
| 12.09.2025 | 35,85 | 36,20 | 35,65 | 35,93 | 0,39% | 7,00 |
| 11.09.2025 | 35,55 | 35,82 | 35,31 | 35,79 | 0,92% | - |
| 10.09.2025 | 35,48 | 35,75 | 34,99 | 35,47 | -0,62% | - |
| 09.09.2025 | 35,42 | 35,96 | 35,34 | 35,69 | 1,32% | 1,00 |
| 08.09.2025 | 35,94 | 35,99 | 34,50 | 35,22 | -2,06% | - |
| 05.09.2025 | 37,07 | 37,13 | 35,83 | 35,96 | -3,05% | 5.211,00 |
| 04.09.2025 | 37,12 | 37,47 | 36,92 | 37,09 | -0,08% | 35,00 |
| 03.09.2025 | 36,54 | 37,12 | 36,40 | 37,12 | 1,31% | - |
| 02.09.2025 | 36,66 | 36,78 | 35,67 | 36,64 | -0,22% | 597,00 |
| 01.09.2025 | 36,65 | 36,77 | 36,58 | 36,72 | 0,08% | 12,00 |
| 29.08.2025 | 36,60 | 36,96 | 36,47 | 36,69 | 0,30% | 2,00 |
| 28.08.2025 | 36,51 | 36,69 | 36,34 | 36,58 | 0,16% | 151,00 |
| 27.08.2025 | 36,66 | 37,03 | 36,52 | 36,52 | -0,16% | 507,00 |
| 26.08.2025 | 35,99 | 36,59 | 35,86 | 36,58 | 1,36% | - |
| 25.08.2025 | 35,83 | 36,20 | 35,69 | 36,09 | 0,78% | - |
| 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 |