29,030€
-4,25%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,24% | - |
| 26.02.2026 | 30,32 | 30,32 | 30,32 | 30,32 | 0,90% | - |
| 25.02.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 0,10% | - |
| 24.02.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -10,07% | - |
| 23.02.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -1,30% | - |
| 20.02.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -4,06% | - |
| 19.02.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,80% | - |
| 18.02.2026 | 34,97 | 34,97 | 34,97 | 34,97 | 2,07% | - |
| 17.02.2026 | 34,26 | 34,26 | 34,26 | 34,26 | -0,32% | - |
| 16.02.2026 | 34,37 | 34,37 | 34,37 | 34,37 | 1,45% | - |
| 13.02.2026 | 33,88 | 33,88 | 33,88 | 33,88 | 2,92% | - |
| 12.02.2026 | 32,37 | 32,92 | 32,37 | 32,92 | 0,18% | 300,00 |
| 11.02.2026 | 32,86 | 32,86 | 32,86 | 32,86 | -0,81% | - |
| 10.02.2026 | 33,13 | 33,13 | 33,13 | 33,13 | -1,19% | - |
| 09.02.2026 | 33,53 | 33,53 | 33,53 | 33,53 | 1,48% | - |
| 06.02.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -3,70% | - |
| 05.02.2026 | 34,27 | 34,31 | 34,27 | 34,31 | -1,10% | 20,00 |
| 04.02.2026 | 34,29 | 34,69 | 34,29 | 34,69 | -2,80% | 270,00 |
| 03.02.2026 | 35,69 | 35,69 | 35,69 | 35,69 | 1,74% | - |
| 02.02.2026 | 34,50 | 35,08 | 34,50 | 35,08 | 1,62% | 132,00 |
| 30.01.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,50% | - |
| 29.01.2026 | 34,01 | 34,01 | 34,01 | 34,01 | 0,24% | - |
| 28.01.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -1,96% | - |
| 27.01.2026 | 34,61 | 34,61 | 34,61 | 34,61 | 2,28% | - |
| 26.01.2026 | 33,84 | 33,84 | 33,84 | 33,84 | -0,94% | - |
| 23.01.2026 | 34,98 | 34,98 | 34,16 | 34,16 | -2,23% | 220,00 |
| 22.01.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 3,34% | - |
| 21.01.2026 | 33,81 | 33,81 | 33,81 | 33,81 | -1,63% | - |
| 20.01.2026 | 34,10 | 34,37 | 34,10 | 34,37 | -0,84% | 33,00 |
| 19.01.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -2,72% | - |
| 16.01.2026 | 35,63 | 35,63 | 35,63 | 35,63 | 0,25% | - |
| 15.01.2026 | 35,54 | 35,54 | 35,54 | 35,54 | 1,31% | - |
| 14.01.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -1,18% | - |
| 13.01.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -3,32% | - |
| 12.01.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -2,26% | - |
| 09.01.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -0,87% | - |
| 08.01.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -4,27% | - |
| 07.01.2026 | 39,59 | 39,59 | 39,59 | 39,59 | 0,94% | - |
| 06.01.2026 | 39,22 | 39,22 | 39,22 | 39,22 | 2,22% | - |
| 05.01.2026 | 38,37 | 38,37 | 38,37 | 38,37 | 1,11% | - |
| 02.01.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -1,17% | - |
| 30.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,54% | - |
| 29.12.2025 | 38,61 | 38,61 | 38,61 | 38,61 | -0,82% | - |
| 23.12.2025 | 38,93 | 38,93 | 38,93 | 38,93 | -1,07% | - |
| 22.12.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 1,57% | - |
| 19.12.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 0,89% | - |
| 18.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,18% | - |
| 17.12.2025 | 38,47 | 38,47 | 38,47 | 38,47 | 0,97% | - |
| 16.12.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -0,50% | - |
| 15.12.2025 | 38,29 | 38,29 | 38,29 | 38,29 | -2,30% | - |
| 12.12.2025 | 39,19 | 39,19 | 39,19 | 39,19 | 1,58% | - |
| 11.12.2025 | 38,08 | 38,58 | 38,08 | 38,58 | 4,67% | 157,00 |
| 10.12.2025 | 36,86 | 36,86 | 36,86 | 36,86 | 0,41% | - |
| 09.12.2025 | 36,71 | 36,71 | 36,71 | 36,71 | 0,69% | - |
| 08.12.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,41% | - |
| 05.12.2025 | 36,31 | 36,31 | 36,31 | 36,31 | 0,53% | - |
| 04.12.2025 | 35,81 | 36,12 | 35,81 | 36,12 | 3,41% | 60,00 |
| 03.12.2025 | 34,93 | 34,93 | 34,93 | 34,93 | 0,34% | - |
| 02.12.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -1,58% | - |
| 01.12.2025 | 35,08 | 35,37 | 35,08 | 35,37 | -0,59% | 29,00 |
| 28.11.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 0,51% | - |
| 27.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,25% | - |
| 26.11.2025 | 35,31 | 35,31 | 35,31 | 35,31 | 1,61% | - |
| 25.11.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 0,29% | - |
| 24.11.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 1,91% | - |
| 21.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,72% | - |
| 20.11.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 2,82% | - |
| 19.11.2025 | 33,99 | 33,99 | 33,99 | 33,99 | 1,40% | - |
| 18.11.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,82% | - |
| 17.11.2025 | 35,36 | 35,36 | 34,14 | 34,14 | -2,65% | 40,00 |
| 14.11.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -2,42% | - |
| 13.11.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 1,41% | - |
| 12.11.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 0,43% | - |
| 11.11.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -1,07% | - |
| 10.11.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 1,16% | - |
| 07.11.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -1,40% | - |
| 06.11.2025 | 35,17 | 35,76 | 35,17 | 35,76 | 2,58% | 115,00 |
| 05.11.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 0,55% | - |
| 04.11.2025 | 34,67 | 34,67 | 34,67 | 34,67 | -4,44% | - |
| 03.11.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 3,10% | - |
| 31.10.2025 | 35,19 | 35,19 | 35,19 | 35,19 | 2,71% | - |
| 30.10.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -0,46% | - |
| 29.10.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,09% | - |
| 28.10.2025 | 34,41 | 34,41 | 34,39 | 34,39 | -0,64% | 90,00 |
| 27.10.2025 | 34,59 | 34,61 | 34,59 | 34,61 | 1,23% | - |
| 24.10.2025 | 33,81 | 34,19 | 33,81 | 34,19 | 0,97% | 100,00 |
| 23.10.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -1,08% | - |
| 22.10.2025 | 34,07 | 34,40 | 34,07 | 34,23 | 2,64% | 1.516,00 |
| 21.10.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,74% | - |
| 20.10.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 4,87% | 70,00 |
| 17.10.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -4,93% | - |
| 16.10.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -2,15% | - |
| 15.10.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 3,05% | - |
| 14.10.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 1,24% | - |
| 13.10.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -2,97% | - |
| 10.10.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -1,39% | - |
| 09.10.2025 | 34,15 | 34,50 | 34,15 | 34,50 | 0,55% | 500,00 |
| 08.10.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 0,35% | - |
| 07.10.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -2,43% | - |
| 06.10.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 2,19% | - |