35,030€
-0,03%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 35,64 | 35,66 | 35,06 | 35,11 | -1,20% | - |
| 16.10.2026 | 35,69 | 36,27 | 35,45 | 35,53 | -0,34% | 1,00 |
| 15.10.2026 | 35,87 | 36,14 | 34,87 | 35,65 | -0,72% | - |
| 14.10.2026 | 36,30 | 36,63 | 35,63 | 35,91 | -1,06% | 60,00 |
| 13.10.2026 | 36,39 | 36,62 | 36,04 | 36,30 | -0,10% | - |
| 12.10.2026 | 36,02 | 36,63 | 35,94 | 36,33 | 0,80% | 55,00 |
| 09.10.2026 | 36,16 | 36,30 | 35,51 | 36,04 | -1,41% | - |
| 08.10.2026 | 36,54 | 37,10 | 36,29 | 36,56 | -0,07% | - |
| 07.10.2026 | 37,41 | 37,77 | 36,10 | 36,58 | -1,57% | 80,00 |
| 06.10.2026 | 36,55 | 37,98 | 36,46 | 37,17 | 2,00% | - |
| 05.10.2026 | 35,98 | 36,81 | 35,79 | 36,44 | 1,62% | - |
| 02.10.2026 | 35,43 | 35,86 | 35,23 | 35,86 | 2,12% | 456,00 |
| 01.10.2026 | 35,72 | 35,82 | 34,62 | 35,11 | -1,53% | - |
| 30.09.2026 | 36,20 | 36,43 | 35,50 | 35,66 | -0,82% | - |
| 29.09.2026 | 35,93 | 36,21 | 35,59 | 35,95 | -0,29% | - |
| 28.09.2026 | 36,51 | 36,92 | 36,06 | 36,06 | -1,82% | 20,00 |
| 25.09.2026 | 36,42 | 36,84 | 36,10 | 36,73 | 0,87% | - |
| 24.09.2026 | 36,02 | 36,51 | 35,83 | 36,41 | 0,51% | 1,00 |
| 23.09.2026 | 35,93 | 36,51 | 35,70 | 36,23 | 1,33% | 1.302,00 |
| 22.09.2026 | 36,37 | 36,67 | 35,48 | 35,75 | -2,35% | 1,00 |
| 21.09.2026 | 36,92 | 37,18 | 36,44 | 36,61 | 0,33% | - |
| 18.09.2026 | 36,90 | 36,95 | 36,24 | 36,49 | -0,88% | - |
| 17.09.2026 | 37,26 | 37,98 | 36,79 | 36,82 | -0,85% | - |
| 16.09.2026 | 37,69 | 38,06 | 36,59 | 37,13 | -1,42% | - |
| 15.09.2026 | 38,08 | 38,27 | 37,45 | 37,67 | -0,26% | 6,00 |
| 14.09.2026 | 37,89 | 38,19 | 37,36 | 37,77 | 0,07% | - |
| 11.09.2026 | 37,66 | 38,24 | 36,99 | 37,74 | 0,57% | - |
| 10.09.2026 | 37,58 | 37,74 | 37,37 | 37,53 | -0,12% | - |
| 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 |