37,425€
0,28%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,37 | 37,82 | 37,04 | 37,57 | 0,67% | 150,00 |
| 08.09.2026 | 38,40 | 39,09 | 37,18 | 37,32 | -2,85% | 984,00 |
| 07.09.2026 | 38,99 | 39,27 | 38,41 | 38,42 | -2,14% | 288,00 |
| 04.09.2026 | 39,25 | 39,49 | 39,04 | 39,26 | 0,78% | - |
| 03.09.2026 | 38,10 | 39,15 | 38,00 | 38,95 | 2,41% | - |
| 02.09.2026 | 36,93 | 38,45 | 36,87 | 38,04 | 3,26% | 11,00 |
| 01.09.2026 | 36,48 | 37,48 | 36,48 | 36,84 | 0,14% | 10,00 |
| 31.08.2026 | 37,53 | 37,53 | 36,70 | 36,79 | -2,12% | 1.647,00 |
| 28.08.2026 | 37,37 | 37,91 | 37,35 | 37,58 | 0,60% | - |
| 27.08.2026 | 37,22 | 37,51 | 37,06 | 37,36 | 0,76% | - |
| 26.08.2026 | 36,52 | 37,15 | 36,37 | 37,08 | 1,77% | 11,00 |
| 25.08.2026 | 36,39 | 36,97 | 36,03 | 36,43 | -0,33% | 1,00 |
| 24.08.2026 | 36,08 | 36,92 | 36,05 | 36,55 | 1,09% | 7,00 |
| 21.08.2026 | 36,16 | 36,79 | 35,54 | 36,16 | 0,63% | 265,00 |
| 20.08.2026 | 37,24 | 37,39 | 35,93 | 35,93 | -3,40% | 113,00 |
| 19.08.2026 | 38,87 | 39,07 | 37,15 | 37,20 | -4,77% | 369,00 |
| 18.08.2026 | 38,52 | 39,65 | 38,48 | 39,06 | 0,92% | - |
| 17.08.2026 | 39,32 | 39,73 | 38,70 | 38,71 | -1,84% | 30,00 |
| 14.08.2026 | 39,33 | 39,68 | 39,05 | 39,43 | 0,48% | - |
| 13.08.2026 | 38,30 | 39,28 | 38,12 | 39,24 | 2,23% | - |
| 12.08.2026 | 38,60 | 38,94 | 37,89 | 38,39 | -0,56% | - |
| 11.08.2026 | 39,57 | 39,66 | 38,60 | 38,60 | -2,19% | 50,00 |
| 10.08.2026 | 39,85 | 40,01 | 38,53 | 39,47 | -1,12% | 140,00 |
| 07.08.2026 | 40,44 | 40,78 | 39,63 | 39,91 | -1,32% | 9,00 |
| 06.08.2026 | 40,67 | 40,99 | 40,20 | 40,45 | -0,47% | 483,00 |
| 05.08.2026 | 40,90 | 41,26 | 40,12 | 40,64 | -0,09% | 8,00 |
| 04.08.2026 | 40,14 | 40,76 | 39,47 | 40,67 | 1,62% | 123,00 |
| 03.08.2026 | 39,35 | 40,15 | 39,35 | 40,02 | 1,50% | 340,00 |
| 31.07.2026 | 40,19 | 40,62 | 39,12 | 39,43 | -1,93% | 143,00 |
| 30.07.2026 | 36,19 | 40,56 | 35,85 | 40,21 | 11,80% | 1.338,00 |
| 29.07.2026 | 37,06 | 37,62 | 35,86 | 35,96 | -4,04% | 2,00 |
| 28.07.2026 | 36,25 | 37,63 | 36,19 | 37,48 | 3,37% | - |
| 27.07.2026 | 36,27 | 37,14 | 36,10 | 36,26 | -0,21% | - |
| 24.07.2026 | 35,89 | 36,46 | 35,43 | 36,33 | 1,16% | - |
| 23.07.2026 | 36,42 | 36,70 | 35,73 | 35,92 | -1,17% | 29,00 |
| 22.07.2026 | 36,63 | 37,07 | 36,29 | 36,34 | -0,66% | - |
| 21.07.2026 | 36,57 | 36,77 | 36,08 | 36,58 | -0,12% | - |
| 20.07.2026 | 36,86 | 37,12 | 36,48 | 36,63 | -0,68% | - |
| 17.07.2026 | 36,34 | 37,30 | 36,03 | 36,88 | 2,53% | 2,00 |
| 16.07.2026 | 35,74 | 36,04 | 35,49 | 35,97 | 0,21% | - |
| 15.07.2026 | 36,11 | 36,85 | 35,89 | 35,89 | -0,57% | 1,00 |
| 14.07.2026 | 35,82 | 36,13 | 35,45 | 36,10 | 1,08% | 102,00 |
| 13.07.2026 | 34,72 | 35,99 | 34,18 | 35,71 | 2,44% | 696,00 |
| 10.07.2026 | 34,13 | 34,97 | 34,00 | 34,86 | 0,20% | - |
| 09.07.2026 | 33,97 | 34,93 | 33,78 | 34,79 | 2,96% | - |
| 08.07.2026 | 34,25 | 34,35 | 33,61 | 33,79 | -1,72% | 30,00 |
| 07.07.2026 | 33,58 | 34,51 | 33,47 | 34,38 | 2,20% | 412,00 |
| 06.07.2026 | 32,39 | 33,89 | 32,11 | 33,64 | 4,08% | 2,00 |
| 03.07.2026 | 32,69 | 32,69 | 32,27 | 32,32 | 0,53% | 77,00 |
| 02.07.2026 | 31,81 | 32,41 | 31,65 | 32,15 | 0,77% | 489,00 |
| 01.07.2026 | 30,94 | 32,17 | 30,91 | 31,91 | 1,93% | 119,00 |
| 30.06.2026 | 32,14 | 32,35 | 30,91 | 31,30 | -2,11% | - |
| 29.06.2026 | 32,39 | 32,43 | 31,77 | 31,98 | -1,78% | - |
| 26.06.2026 | 31,85 | 32,68 | 31,65 | 32,56 | 1,91% | 1.600,00 |
| 25.06.2026 | 31,88 | 33,16 | 31,74 | 31,95 | -0,25% | - |
| 24.06.2026 | 33,58 | 34,15 | 31,81 | 32,03 | -3,93% | 65,00 |
| 23.06.2026 | 32,78 | 33,54 | 32,39 | 33,34 | 0,79% | 67,00 |
| 22.06.2026 | 32,39 | 33,30 | 32,23 | 33,08 | 2,32% | - |
| 19.06.2026 | 32,44 | 32,46 | 32,24 | 32,33 | -0,81% | 15,00 |
| 18.06.2026 | 32,71 | 33,15 | 32,38 | 32,59 | -0,81% | - |
| 17.06.2026 | 32,70 | 33,03 | 32,41 | 32,86 | -0,21% | - |
| 16.06.2026 | 32,45 | 33,18 | 32,08 | 32,93 | 0,73% | 180,00 |
| 15.06.2026 | 32,43 | 32,92 | 32,06 | 32,69 | 1,79% | 3,00 |
| 12.06.2026 | 31,66 | 32,36 | 30,90 | 32,11 | 2,97% | - |
| 11.06.2026 | 31,48 | 31,69 | 31,04 | 31,19 | -0,46% | - |
| 10.06.2026 | 30,61 | 31,37 | 30,23 | 31,33 | 3,09% | - |
| 09.06.2026 | 30,40 | 30,81 | 30,29 | 30,39 | -0,39% | - |
| 08.06.2026 | 30,02 | 30,56 | 29,96 | 30,51 | 1,14% | 9,00 |
| 05.06.2026 | 29,30 | 30,22 | 29,25 | 30,17 | 2,50% | 34,00 |
| 04.06.2026 | 28,89 | 29,74 | 28,86 | 29,43 | 2,08% | - |
| 03.06.2026 | 30,00 | 30,11 | 28,67 | 28,83 | -4,06% | 80,00 |
| 02.06.2026 | 29,64 | 30,10 | 29,58 | 30,05 | 1,21% | 34,00 |
| 01.06.2026 | 30,32 | 30,48 | 29,64 | 29,69 | -2,85% | 307,00 |
| 29.05.2026 | 30,17 | 30,64 | 30,04 | 30,56 | 2,38% | - |
| 28.05.2026 | 30,35 | 30,36 | 29,80 | 29,85 | -2,39% | - |
| 27.05.2026 | 30,79 | 31,29 | 30,58 | 30,58 | -0,57% | - |
| 26.05.2026 | 31,16 | 31,25 | 30,67 | 30,76 | -1,57% | 1,00 |
| 25.05.2026 | 31,20 | 31,38 | 31,18 | 31,25 | 0,45% | 10,00 |
| 22.05.2026 | 31,05 | 31,32 | 30,85 | 31,11 | 2,07% | 600,00 |
| 21.05.2026 | 30,50 | 30,63 | 30,45 | 30,48 | 0,31% | - |
| 20.05.2026 | 29,58 | 30,80 | 29,51 | 30,38 | 2,70% | 486,00 |
| 19.05.2026 | 29,75 | 29,97 | 29,49 | 29,58 | -1,00% | - |
| 18.05.2026 | 29,35 | 29,88 | 29,30 | 29,88 | 0,61% | 1,00 |
| 15.05.2026 | 29,58 | 29,85 | 29,44 | 29,70 | 0,42% | - |
| 14.05.2026 | 29,17 | 29,96 | 29,15 | 29,58 | 0,97% | 936,00 |
| 13.05.2026 | 29,90 | 30,10 | 29,29 | 29,29 | -2,07% | - |
| 12.05.2026 | 29,54 | 30,18 | 29,07 | 29,91 | 1,36% | 60,00 |
| 11.05.2026 | 30,39 | 30,87 | 29,47 | 29,51 | -2,35% | - |
| 08.05.2026 | 30,67 | 31,00 | 29,97 | 30,22 | -2,52% | 1,00 |
| 07.05.2026 | 32,08 | 32,34 | 30,80 | 31,00 | -3,71% | 190,00 |
| 06.05.2026 | 32,06 | 32,60 | 31,82 | 32,20 | 0,28% | 1,00 |
| 05.05.2026 | 31,66 | 32,24 | 31,61 | 32,11 | 1,97% | 56,00 |
| 04.05.2026 | 32,04 | 32,27 | 31,43 | 31,49 | -2,72% | 156,00 |
| 30.04.2026 | 31,51 | 32,56 | 31,34 | 32,37 | 2,36% | 65,00 |
| 29.04.2026 | 32,02 | 32,24 | 31,57 | 31,62 | -0,88% | 170,00 |
| 28.04.2026 | 32,09 | 32,30 | 31,90 | 31,90 | -0,67% | 3,00 |
| 27.04.2026 | 31,47 | 32,27 | 31,28 | 32,12 | 1,61% | 118,00 |
| 24.04.2026 | 31,19 | 31,65 | 31,02 | 31,61 | 0,80% | - |
| 23.04.2026 | 31,28 | 31,46 | 31,26 | 31,36 | 0,34% | 4,00 |
| 22.04.2026 | 31,38 | 31,53 | 30,75 | 31,25 | 0,00% | 176,00 |