33,880€
-1,45%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 31,58 | 31,85 | 31,22 | 31,25 | 0,66% | 198,00 |
| 20.04.2026 | 31,16 | 31,47 | 31,00 | 31,05 | 1,42% | 28,00 |
| 17.04.2026 | 30,55 | 30,62 | 30,41 | 30,61 | 0,81% | - |
| 16.04.2026 | 30,53 | 30,83 | 30,33 | 30,37 | -0,83% | 2,00 |
| 15.04.2026 | 29,96 | 30,86 | 29,90 | 30,62 | 2,03% | 261,00 |
| 14.04.2026 | 29,66 | 30,04 | 29,44 | 30,01 | 1,63% | - |
| 13.04.2026 | 29,08 | 29,56 | 28,82 | 29,53 | 1,69% | - |
| 10.04.2026 | 29,43 | 29,59 | 28,80 | 29,04 | -2,65% | 250,00 |
| 09.04.2026 | 30,56 | 30,56 | 29,76 | 29,83 | -2,56% | - |
| 08.04.2026 | 31,37 | 31,57 | 30,22 | 30,62 | 1,11% | 366,00 |
| 07.04.2026 | 30,68 | 30,78 | 29,85 | 30,28 | 0,30% | 29,00 |
| 02.04.2026 | 30,29 | 30,54 | 29,35 | 30,19 | -1,24% | - |
| 01.04.2026 | 30,75 | 31,22 | 30,26 | 30,57 | 0,15% | 221,00 |
| 31.03.2026 | 29,98 | 30,79 | 29,84 | 30,53 | 2,64% | - |
| 30.03.2026 | 29,75 | 30,39 | 29,70 | 29,74 | -1,00% | - |
| 27.03.2026 | 31,07 | 31,15 | 29,92 | 30,04 | -3,72% | 80,00 |
| 26.03.2026 | 30,97 | 31,75 | 30,83 | 31,20 | 0,34% | 12,00 |
| 25.03.2026 | 30,39 | 31,16 | 30,35 | 31,10 | 2,69% | - |
| 24.03.2026 | 29,95 | 30,39 | 29,49 | 30,28 | 0,68% | 64,00 |
| 23.03.2026 | 29,06 | 30,27 | 28,97 | 30,08 | 3,21% | 180,00 |
| 20.03.2026 | 29,02 | 29,43 | 28,88 | 29,14 | -0,14% | 206,00 |
| 19.03.2026 | 29,54 | 29,56 | 28,83 | 29,18 | -2,11% | - |
| 18.03.2026 | 30,10 | 30,41 | 29,41 | 29,81 | -0,63% | 244,00 |
| 17.03.2026 | 29,19 | 30,03 | 28,94 | 30,00 | 3,38% | 1,00 |
| 16.03.2026 | 28,72 | 29,31 | 28,47 | 29,02 | 0,94% | 303,00 |
| 13.03.2026 | 28,35 | 28,75 | 28,29 | 28,75 | 2,13% | 1,00 |
| 12.03.2026 | 28,53 | 28,66 | 27,97 | 28,15 | -1,93% | - |
| 11.03.2026 | 29,01 | 29,20 | 28,12 | 28,71 | -0,91% | 92,00 |
| 10.03.2026 | 29,26 | 29,48 | 28,59 | 28,97 | -1,36% | 51,00 |
| 09.03.2026 | 28,95 | 29,37 | 28,10 | 29,37 | 0,55% | 20,00 |
| 06.03.2026 | 30,31 | 30,42 | 28,66 | 29,21 | -3,31% | 621,00 |
| 05.03.2026 | 30,16 | 30,47 | 29,74 | 30,21 | 0,10% | 10,00 |
| 04.03.2026 | 29,22 | 30,19 | 29,18 | 30,18 | 2,90% | 15,00 |
| 03.03.2026 | 29,31 | 29,62 | 27,85 | 29,33 | -0,34% | 452,00 |
| 02.03.2026 | 28,80 | 29,75 | 28,62 | 29,43 | 1,41% | 4.322,00 |
| 27.02.2026 | 31,07 | 31,26 | 28,59 | 29,02 | -7,20% | 867,00 |
| 26.02.2026 | 30,46 | 31,30 | 30,45 | 31,27 | 2,54% | - |
| 25.02.2026 | 30,18 | 31,24 | 29,97 | 30,50 | 1,01% | 1.583,00 |
| 24.02.2026 | 30,36 | 30,88 | 29,42 | 30,19 | -1,88% | 84,00 |
| 23.02.2026 | 33,55 | 34,01 | 30,37 | 30,77 | -9,23% | 3.390,00 |
| 20.02.2026 | 34,17 | 34,23 | 33,57 | 33,90 | -0,10% | 150,00 |
| 19.02.2026 | 35,49 | 35,52 | 33,74 | 33,94 | -4,35% | 51,00 |
| 18.02.2026 | 35,13 | 35,55 | 34,86 | 35,48 | 1,44% | 100,00 |
| 17.02.2026 | 34,44 | 35,63 | 34,40 | 34,98 | 1,22% | - |
| 16.02.2026 | 34,50 | 34,75 | 34,50 | 34,56 | -1,06% | 2,00 |