34,115€
1,65%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,25 | 34,31 | 33,24 | 34,25 | 2,04% | - |
| 05.02.2026 | 34,47 | 34,79 | 33,45 | 33,56 | -3,15% | 9,00 |
| 04.02.2026 | 34,54 | 34,91 | 33,92 | 34,65 | 0,65% | 2,00 |
| 03.02.2026 | 35,93 | 36,46 | 34,42 | 34,43 | -4,59% | - |
| 02.02.2026 | 34,79 | 36,14 | 34,76 | 36,08 | 2,59% | - |
| 30.01.2026 | 34,68 | 35,34 | 34,59 | 35,17 | 2,58% | - |
| 29.01.2026 | 34,12 | 34,91 | 34,09 | 34,29 | -0,07% | - |
| 28.01.2026 | 34,09 | 34,91 | 33,99 | 34,31 | 0,76% | 10,00 |
| 27.01.2026 | 34,65 | 34,68 | 33,99 | 34,05 | -1,32% | 2.024,00 |
| 26.01.2026 | 33,99 | 34,77 | 33,84 | 34,51 | 0,92% | - |
| 23.01.2026 | 35,16 | 35,34 | 33,96 | 34,19 | -2,94% | 28,00 |
| 22.01.2026 | 35,67 | 35,86 | 35,00 | 35,23 | -0,13% | 165,00 |
| 21.01.2026 | 33,93 | 35,50 | 33,75 | 35,27 | 4,24% | 30,00 |
| 20.01.2026 | 34,65 | 34,66 | 33,82 | 33,84 | -2,81% | - |
| 19.01.2026 | 34,82 | 34,92 | 34,71 | 34,82 | -1,43% | - |
| 16.01.2026 | 35,82 | 35,83 | 35,11 | 35,32 | -1,42% | 189,00 |
| 15.01.2026 | 35,89 | 36,32 | 35,75 | 35,83 | 0,04% | - |
| 14.01.2026 | 35,30 | 36,21 | 35,13 | 35,82 | 1,37% | 8,00 |
| 13.01.2026 | 35,89 | 36,21 | 35,13 | 35,33 | -1,49% | - |
| 12.01.2026 | 36,99 | 37,26 | 35,80 | 35,87 | -4,92% | 1,00 |
| 09.01.2026 | 37,92 | 38,27 | 37,44 | 37,72 | -1,05% | - |
| 08.01.2026 | 38,14 | 38,85 | 38,11 | 38,12 | -0,53% | 290,00 |
| 07.01.2026 | 39,74 | 39,82 | 38,31 | 38,33 | -3,40% | - |
| 06.01.2026 | 39,42 | 39,84 | 38,79 | 39,68 | 0,66% | - |
| 05.01.2026 | 38,57 | 39,94 | 38,35 | 39,42 | 3,75% | 2,00 |
| 02.01.2026 | 37,91 | 38,15 | 37,62 | 37,99 | -1,44% | 164,00 |
| 29.12.2025 | 38,85 | 38,87 | 38,27 | 38,55 | -1,05% | - |
| 23.12.2025 | 39,16 | 39,55 | 38,90 | 38,96 | -0,79% | 70,00 |
| 22.12.2025 | 39,47 | 39,72 | 39,11 | 39,27 | -0,43% | - |
| 19.12.2025 | 39,02 | 39,65 | 38,94 | 39,44 | 1,02% | 417,00 |
| 18.12.2025 | 38,53 | 39,43 | 38,50 | 39,04 | 1,38% | - |
| 17.12.2025 | 38,68 | 39,04 | 38,31 | 38,51 | -0,44% | 2,00 |
| 16.12.2025 | 38,36 | 39,14 | 38,33 | 38,68 | 0,39% | 1,00 |
| 15.12.2025 | 38,51 | 39,01 | 38,30 | 38,53 | 0,29% | - |
| 12.12.2025 | 39,50 | 39,69 | 38,27 | 38,42 | -2,33% | 38,00 |
| 11.12.2025 | 38,37 | 39,62 | 38,08 | 39,33 | 3,12% | 178,00 |
| 10.12.2025 | 37,08 | 38,34 | 36,99 | 38,14 | 2,51% | 95,00 |
| 09.12.2025 | 36,93 | 37,63 | 36,88 | 37,21 | 1,10% | 350,00 |
| 08.12.2025 | 36,67 | 37,04 | 36,34 | 36,80 | -0,12% | 338,00 |
| 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% | - |