29,930€
1,35%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 29,66 | 29,66 | 29,65 | 29,66 | 0,42% | - |
| 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 |
| 13.02.2026 | 34,22 | 34,93 | 33,46 | 34,93 | 2,48% | 110,00 |
| 12.02.2026 | 32,54 | 34,98 | 32,08 | 34,08 | 3,60% | 666,00 |
| 11.02.2026 | 33,08 | 33,69 | 32,84 | 32,90 | 0,06% | - |
| 10.02.2026 | 33,35 | 33,58 | 32,79 | 32,88 | -2,64% | 420,00 |
| 09.02.2026 | 34,06 | 34,24 | 33,41 | 33,77 | -1,40% | 7,00 |
| 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% | - |