40,120€
0,80%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,21 | 40,24 | 39,81 | 40,23 | 1,08% | - |
| 30.07.2026 | 35,93 | 39,80 | 35,93 | 39,80 | 7,48% | 400,00 |
| 29.07.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 3,67% | - |
| 28.07.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -1,49% | - |
| 27.07.2026 | 36,26 | 36,26 | 36,26 | 36,26 | 2,05% | - |
| 24.07.2026 | 35,53 | 35,53 | 35,53 | 35,53 | -1,39% | - |
| 23.07.2026 | 36,03 | 36,03 | 36,03 | 36,03 | -0,47% | - |
| 22.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,22% | - |
| 21.07.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -0,71% | - |
| 20.07.2026 | 36,54 | 36,54 | 36,54 | 36,54 | -0,84% | - |
| 17.07.2026 | 35,86 | 36,85 | 35,86 | 36,85 | 4,15% | 197,00 |
| 16.07.2026 | 35,38 | 35,38 | 35,38 | 35,38 | -1,26% | - |
| 15.07.2026 | 35,83 | 35,83 | 35,83 | 35,83 | 0,79% | - |
| 14.07.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -1,25% | - |
| 13.07.2026 | 34,31 | 36,00 | 34,31 | 36,00 | 6,70% | 100,00 |
| 10.07.2026 | 33,74 | 33,74 | 33,74 | 33,74 | 0,09% | - |
| 09.07.2026 | 33,71 | 33,71 | 33,71 | 33,71 | -0,68% | - |
| 08.07.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 2,32% | - |
| 07.07.2026 | 33,17 | 33,17 | 33,17 | 33,17 | 2,98% | - |
| 06.07.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 0,19% | - |
| 03.07.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 2,06% | - |
| 02.07.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 2,81% | - |
| 01.07.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -3,95% | - |
| 30.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -2,92% | - |
| 29.06.2026 | 32,86 | 32,86 | 32,86 | 32,86 | 4,65% | 80,00 |
| 26.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,23% | - |
| 25.06.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -5,10% | - |
| 24.06.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 2,48% | - |
| 23.06.2026 | 32,63 | 32,69 | 32,63 | 32,69 | 1,49% | 75,00 |
| 22.06.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 0,22% | - |
| 19.06.2026 | 32,14 | 32,14 | 32,14 | 32,14 | -1,32% | - |
| 18.06.2026 | 32,57 | 32,57 | 32,57 | 32,57 | -0,18% | - |
| 17.06.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 1,18% | - |
| 16.06.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -0,62% | - |
| 15.06.2026 | 32,45 | 32,45 | 32,45 | 32,45 | 2,30% | - |
| 12.06.2026 | 31,50 | 31,72 | 31,50 | 31,72 | 1,12% | 200,00 |
| 11.06.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 3,53% | - |
| 10.06.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,63% | - |
| 08.06.2026 | 30,01 | 30,01 | 30,01 | 30,01 | 3,91% | - |
| 05.06.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,87% | - |
| 04.06.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -3,41% | - |
| 03.06.2026 | 29,88 | 29,88 | 29,64 | 29,64 | 0,37% | 337,00 |
| 02.06.2026 | 29,53 | 29,53 | 29,53 | 29,53 | -3,24% | - |
| 01.06.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 1,70% | 7,00 |
| 29.05.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -0,46% | - |
| 28.05.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -1,53% | - |
| 27.05.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -1,48% | - |
| 26.05.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,03% | - |
| 25.05.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 0,48% | - |
| 22.05.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 2,65% | - |
| 21.05.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 3,08% | - |
| 20.05.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -0,41% | - |
| 19.05.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -2,97% | - |
| 18.05.2026 | 29,20 | 30,26 | 29,20 | 30,26 | 2,47% | 27,00 |
| 15.05.2026 | 29,31 | 29,53 | 29,31 | 29,53 | 1,65% | 256,00 |
| 14.05.2026 | 29,05 | 29,05 | 29,05 | 29,05 | -2,65% | - |
| 13.05.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 1,74% | - |
| 12.05.2026 | 29,33 | 29,33 | 29,33 | 29,33 | -3,11% | - |
| 11.05.2026 | 30,27 | 30,27 | 30,27 | 30,27 | -0,85% | - |
| 08.05.2026 | 30,53 | 30,53 | 30,53 | 30,53 | -5,19% | - |
| 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% | - |