30,620€
-5,17%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 31,92 | 32,20 | 31,92 | 32,20 | -0,28% | 100,00 |
| 06.05.2026 | 31,96 | 32,29 | 31,96 | 32,29 | 2,54% | 18,00 |
| 05.05.2026 | 31,49 | 31,49 | 31,49 | 31,49 | -1,19% | - |
| 04.05.2026 | 31,87 | 31,87 | 31,87 | 31,87 | -1,33% | - |
| 30.04.2026 | 31,39 | 32,30 | 31,39 | 32,30 | 1,38% | 170,00 |
| 29.04.2026 | 31,86 | 31,86 | 31,86 | 31,86 | -0,16% | - |
| 28.04.2026 | 31,91 | 31,91 | 31,91 | 31,91 | 1,75% | - |
| 27.04.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,80% | - |
| 24.04.2026 | 31,11 | 31,11 | 31,11 | 31,11 | -0,26% | - |
| 23.04.2026 | 31,19 | 31,19 | 31,19 | 31,19 | -0,26% | - |
| 22.04.2026 | 31,27 | 31,27 | 31,27 | 31,27 | -0,38% | - |
| 21.04.2026 | 31,39 | 31,39 | 31,39 | 31,39 | 1,26% | - |
| 20.04.2026 | 31,02 | 31,02 | 31,00 | 31,00 | 2,24% | - |
| 17.04.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,33% | - |
| 16.04.2026 | 30,42 | 30,42 | 30,42 | 30,42 | 2,01% | - |
| 15.04.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 0,95% | - |
| 14.04.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 2,53% | - |
| 13.04.2026 | 28,81 | 28,81 | 28,81 | 28,81 | -1,71% | - |
| 10.04.2026 | 29,31 | 29,31 | 29,31 | 29,31 | -3,59% | - |
| 09.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,78% | - |
| 08.04.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 1,06% | - |
| 07.04.2026 | 30,32 | 30,32 | 30,32 | 30,32 | 1,20% | - |
| 02.04.2026 | 30,02 | 30,02 | 29,96 | 29,96 | -2,44% | 300,00 |
| 01.04.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 2,95% | - |
| 31.03.2026 | 29,83 | 29,83 | 29,83 | 29,83 | 0,64% | - |
| 30.03.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -4,60% | - |
| 27.03.2026 | 31,07 | 31,07 | 31,07 | 31,07 | 0,91% | - |
| 26.03.2026 | 30,79 | 30,79 | 30,79 | 30,79 | 1,48% | - |
| 25.03.2026 | 30,34 | 30,34 | 30,34 | 30,34 | 1,95% | - |
| 24.03.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 3,19% | - |
| 23.03.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -1,50% | - |
| 20.03.2026 | 28,87 | 29,28 | 28,87 | 29,28 | 0,00% | 247,00 |
| 19.03.2026 | 29,36 | 29,36 | 29,28 | 29,28 | -3,27% | 300,00 |
| 18.03.2026 | 29,96 | 30,27 | 29,96 | 30,27 | 4,67% | 300,00 |
| 17.03.2026 | 28,92 | 28,92 | 28,92 | 28,92 | 1,19% | - |
| 16.03.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 1,28% | - |
| 13.03.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,42% | - |
| 12.03.2026 | 28,34 | 28,34 | 28,34 | 28,34 | -1,97% | - |
| 11.03.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -0,52% | - |
| 10.03.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 1,64% | - |
| 09.03.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -4,54% | - |
| 06.03.2026 | 30,15 | 30,33 | 29,95 | 29,95 | -0,96% | 675,00 |
| 05.03.2026 | 30,01 | 30,24 | 30,01 | 30,24 | 4,17% | 314,00 |
| 04.03.2026 | 29,03 | 29,03 | 29,03 | 29,03 | -0,34% | - |
| 03.03.2026 | 29,13 | 29,13 | 29,13 | 29,13 | 1,64% | - |
| 02.03.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -7,55% | - |
| 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% | - |