32,455€
-0,54%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |