33,955€
1,60%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,80 | 35,03 | 33,86 | 33,88 | 1,36% | - |
| 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% | - |
| 03.10.2025 | 34,29 | 34,29 | 34,29 | 34,29 | 0,76% | - |
| 02.10.2025 | 34,03 | 34,03 | 34,03 | 34,03 | 0,50% | - |
| 01.10.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,76% | - |
| 30.09.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -1,56% | - |
| 29.09.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 1,11% | - |
| 26.09.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -0,70% | - |
| 25.09.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,88% | - |
| 24.09.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,93% | - |
| 23.09.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -1,03% | - |
| 22.09.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 3,22% | - |
| 19.09.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 1,23% | - |
| 18.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,15% | - |
| 17.09.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -3,34% | - |
| 16.09.2025 | 34,86 | 34,86 | 34,16 | 34,16 | -4,55% | 50,00 |
| 15.09.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -0,08% | - |
| 12.09.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,32% | - |
| 11.09.2025 | 35,54 | 35,71 | 35,20 | 35,71 | 0,95% | - |
| 10.09.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -0,51% | - |
| 09.09.2025 | 35,44 | 35,57 | 35,21 | 35,55 | 1,86% | - |
| 08.09.2025 | 35,96 | 36,02 | 34,48 | 34,90 | -5,37% | - |
| 05.09.2025 | 36,92 | 36,92 | 36,88 | 36,88 | -0,22% | 310,00 |
| 04.09.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 1,59% | - |
| 03.09.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,25% | - |
| 02.09.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 0,30% | - |
| 01.09.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,08% | - |
| 29.08.2025 | 36,39 | 36,39 | 36,39 | 36,39 | 0,58% | - |
| 28.08.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,82% | - |
| 27.08.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 1,90% | - |
| 26.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,31% | - |
| 25.08.2025 | 35,61 | 35,91 | 35,61 | 35,91 | 3,07% | 490,00 |
| 22.08.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -1,22% | - |
| 21.08.2025 | 34,91 | 35,27 | 34,91 | 35,27 | 2,11% | 300,00 |
| 20.08.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 0,94% | - |
| 19.08.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,78% | - |
| 18.08.2025 | 34,49 | 34,49 | 34,49 | 34,49 | -0,95% | - |
| 15.08.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 0,75% | - |
| 14.08.2025 | 34,46 | 34,56 | 34,46 | 34,56 | 2,34% | 1.165,00 |
| 13.08.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,90% | - |
| 12.08.2025 | 32,57 | 33,47 | 32,57 | 33,47 | 2,67% | 590,00 |
| 11.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,37% | - |
| 08.08.2025 | 32,72 | 32,72 | 32,72 | 32,72 | -2,88% | - |
| 07.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 0,90% | - |
| 06.08.2025 | 33,39 | 33,39 | 33,39 | 33,39 | 2,08% | - |
| 05.08.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 2,99% | - |
| 04.08.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -4,11% | - |
| 01.08.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,36% | - |
| 31.07.2025 | 29,88 | 33,00 | 29,88 | 33,00 | 9,63% | 1.485,00 |
| 30.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,33% | - |
| 29.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,96% | - |
| 28.07.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,65% | - |
| 25.07.2025 | 29,43 | 29,43 | 29,43 | 29,43 | -1,34% | - |
| 24.07.2025 | 29,83 | 29,83 | 29,83 | 29,83 | 1,81% | - |
| 23.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,38% | - |
| 22.07.2025 | 28,99 | 28,99 | 28,90 | 28,90 | -2,33% | - |
| 21.07.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 0,00% | - |
| 18.07.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 2,49% | - |
| 17.07.2025 | 28,87 | 28,87 | 28,87 | 28,87 | 1,58% | - |
| 16.07.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -3,95% | - |
| 15.07.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 2,10% | - |
| 14.07.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,58% | - |
| 11.07.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 1,32% | - |
| 10.07.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -2,84% | - |
| 09.07.2025 | 29,61 | 29,61 | 29,61 | 29,61 | 1,79% | - |
| 08.07.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -1,05% | - |
| 07.07.2025 | 29,32 | 29,40 | 29,32 | 29,40 | 0,24% | 590,00 |
| 04.07.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -1,87% | - |
| 03.07.2025 | 29,36 | 29,89 | 29,36 | 29,89 | 1,18% | 885,00 |
| 02.07.2025 | 29,52 | 29,54 | 29,52 | 29,54 | 1,23% | 150,00 |
| 01.07.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,05% | - |
| 30.06.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -0,47% | - |
| 27.06.2025 | 29,45 | 29,63 | 29,45 | 29,63 | 5,86% | 10,00 |
| 26.06.2025 | 28,12 | 28,12 | 27,99 | 27,99 | -1,48% | - |
| 25.06.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 0,46% | - |
| 24.06.2025 | 28,42 | 28,42 | 28,28 | 28,28 | -2,35% | - |
| 23.06.2025 | 28,51 | 28,96 | 28,37 | 28,96 | 0,56% | 30,00 |
| 20.06.2025 | 28,58 | 28,80 | 28,58 | 28,80 | 0,84% | 83,00 |
| 19.06.2025 | 28,69 | 28,69 | 28,56 | 28,56 | 0,71% | - |
| 18.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,60% | - |
| 17.06.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,43% | - |
| 16.06.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 0,14% | - |
| 13.06.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -1,37% | - |
| 12.06.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -1,73% | - |
| 11.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,96% | - |
| 10.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,45% | - |
| 09.06.2025 | 29,07 | 29,07 | 29,07 | 29,07 | 1,93% | - |
| 06.06.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,14% | - |
| 05.06.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -2,06% | - |
| 04.06.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 1,93% | 500,00 |
| 03.06.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -0,80% | - |
| 02.06.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -1,37% | - |
| 30.05.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -1,42% | - |
| 29.05.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 0,37% | - |