30,690€
-4,18%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,65 | 32,29 | 31,61 | 32,16 | 2,00% | 90,00 |
| 04.05.2026 | 32,05 | 32,27 | 31,42 | 31,53 | -2,29% | 240,00 |
| 30.04.2026 | 31,58 | 32,57 | 31,38 | 32,27 | 2,35% | - |
| 29.04.2026 | 32,01 | 32,24 | 31,51 | 31,53 | -1,22% | 14,00 |
| 28.04.2026 | 32,06 | 32,27 | 31,77 | 31,92 | -0,50% | 160,00 |
| 27.04.2026 | 31,52 | 32,28 | 31,28 | 32,08 | 1,68% | 2.353,00 |
| 24.04.2026 | 31,25 | 31,71 | 31,01 | 31,55 | 1,25% | - |
| 23.04.2026 | 31,30 | 31,50 | 30,79 | 31,16 | -0,86% | - |
| 22.04.2026 | 31,42 | 31,55 | 30,75 | 31,43 | 0,16% | 58,00 |
| 21.04.2026 | 31,58 | 31,86 | 31,11 | 31,38 | -0,44% | 15,00 |
| 20.04.2026 | 31,15 | 31,63 | 31,02 | 31,52 | 0,45% | 14,00 |
| 17.04.2026 | 30,46 | 31,58 | 30,39 | 31,38 | 3,02% | - |
| 16.04.2026 | 30,56 | 30,84 | 30,33 | 30,46 | -0,16% | - |
| 15.04.2026 | 29,96 | 30,87 | 29,95 | 30,51 | 1,84% | - |
| 14.04.2026 | 29,67 | 30,17 | 29,61 | 29,96 | 0,81% | 48,00 |
| 13.04.2026 | 29,03 | 29,77 | 28,89 | 29,72 | 1,82% | - |
| 10.04.2026 | 29,46 | 29,51 | 28,80 | 29,19 | -2,15% | 381,00 |
| 09.04.2026 | 30,55 | 30,56 | 29,76 | 29,83 | -2,32% | - |
| 08.04.2026 | 30,88 | 31,45 | 30,20 | 30,54 | 1,19% | 1.770,00 |
| 07.04.2026 | 30,42 | 30,57 | 29,82 | 30,18 | 0,00% | 1.104,00 |
| 02.04.2026 | 30,06 | 30,70 | 29,33 | 30,18 | -0,82% | 2.500,00 |
| 01.04.2026 | 30,81 | 31,22 | 30,23 | 30,43 | -0,98% | - |
| 31.03.2026 | 30,00 | 30,80 | 29,84 | 30,73 | 3,50% | - |
| 30.03.2026 | 29,78 | 30,40 | 29,58 | 29,69 | 0,07% | 129,00 |
| 27.03.2026 | 31,22 | 31,24 | 29,64 | 29,67 | -4,75% | - |
| 26.03.2026 | 30,96 | 31,75 | 30,76 | 31,15 | 0,23% | - |
| 25.03.2026 | 30,51 | 31,17 | 30,47 | 31,08 | 2,04% | - |
| 24.03.2026 | 29,89 | 30,58 | 29,49 | 30,46 | 1,91% | - |
| 23.03.2026 | 29,05 | 30,27 | 28,97 | 29,89 | 1,70% | 683,00 |
| 20.03.2026 | 29,06 | 29,44 | 28,85 | 29,39 | 1,07% | 2.276,00 |
| 19.03.2026 | 29,48 | 29,53 | 28,82 | 29,08 | -1,36% | - |
| 18.03.2026 | 30,11 | 30,33 | 29,40 | 29,48 | -1,57% | 15,00 |
| 17.03.2026 | 29,04 | 30,07 | 28,96 | 29,95 | 3,13% | 1.075,00 |
| 16.03.2026 | 28,71 | 29,35 | 28,58 | 29,04 | 1,82% | 178,00 |
| 13.03.2026 | 28,34 | 28,77 | 28,28 | 28,52 | 0,60% | 134,00 |
| 12.03.2026 | 28,48 | 28,60 | 27,97 | 28,35 | -0,91% | - |
| 11.03.2026 | 29,04 | 29,11 | 28,12 | 28,61 | -1,55% | 1.280,00 |
| 10.03.2026 | 29,18 | 29,56 | 28,56 | 29,06 | -0,58% | 8.050,00 |
| 09.03.2026 | 28,94 | 29,47 | 28,07 | 29,23 | -0,31% | 6.300,00 |
| 06.03.2026 | 30,30 | 30,38 | 28,65 | 29,32 | -2,95% | 645,00 |
| 05.03.2026 | 30,17 | 30,47 | 29,73 | 30,21 | 0,13% | - |
| 04.03.2026 | 29,19 | 30,27 | 29,13 | 30,17 | 2,93% | 460,00 |
| 03.03.2026 | 29,25 | 29,63 | 27,85 | 29,31 | -0,58% | 3.429,00 |
| 02.03.2026 | 28,75 | 29,76 | 28,72 | 29,48 | 1,73% | 197,00 |
| 27.02.2026 | 31,15 | 31,21 | 28,59 | 28,98 | -7,09% | 948,00 |
| 26.02.2026 | 30,43 | 31,39 | 30,43 | 31,19 | 1,99% | 1.890,00 |
| 25.02.2026 | 30,20 | 31,25 | 29,97 | 30,58 | 1,09% | 2.764,00 |
| 24.02.2026 | 30,37 | 30,89 | 29,41 | 30,25 | -0,17% | 1.147,00 |
| 23.02.2026 | 33,50 | 33,92 | 30,18 | 30,30 | -10,54% | 1.191,00 |
| 20.02.2026 | 34,22 | 34,24 | 33,55 | 33,87 | -0,47% | 8.400,00 |
| 19.02.2026 | 35,56 | 35,57 | 33,74 | 34,03 | -4,17% | 770,00 |
| 18.02.2026 | 35,17 | 35,58 | 34,86 | 35,51 | 1,23% | 15,00 |
| 17.02.2026 | 34,46 | 35,70 | 34,30 | 35,08 | 1,65% | 2.546,00 |
| 16.02.2026 | 34,53 | 34,65 | 34,43 | 34,51 | 0,26% | 28,00 |
| 13.02.2026 | 34,24 | 34,93 | 33,45 | 34,42 | 0,26% | - |
| 12.02.2026 | 32,53 | 35,01 | 32,35 | 34,33 | 5,79% | 2.450,00 |
| 11.02.2026 | 33,08 | 33,70 | 32,32 | 32,45 | -1,99% | 560,00 |
| 10.02.2026 | 33,30 | 33,59 | 32,79 | 33,11 | -0,66% | 441,00 |
| 09.02.2026 | 34,06 | 34,10 | 33,17 | 33,33 | -2,23% | 147,00 |
| 06.02.2026 | 33,21 | 34,32 | 33,18 | 34,09 | 2,25% | 14,00 |
| 05.02.2026 | 34,50 | 34,81 | 33,23 | 33,34 | -3,59% | 435,00 |
| 04.02.2026 | 34,48 | 34,95 | 33,91 | 34,58 | 0,41% | 483,00 |
| 03.02.2026 | 36,01 | 36,48 | 34,39 | 34,44 | -4,23% | - |
| 02.02.2026 | 34,64 | 36,14 | 34,62 | 35,96 | 2,51% | 413,00 |
| 30.01.2026 | 34,67 | 35,36 | 34,55 | 35,08 | 0,89% | - |
| 29.01.2026 | 34,20 | 34,91 | 34,08 | 34,77 | 1,43% | 4.514,00 |
| 28.01.2026 | 34,19 | 34,91 | 34,06 | 34,28 | 0,97% | - |
| 27.01.2026 | 34,78 | 34,80 | 33,85 | 33,95 | -2,13% | 176,00 |
| 26.01.2026 | 34,00 | 34,77 | 33,91 | 34,69 | 1,55% | - |
| 23.01.2026 | 35,15 | 35,22 | 33,96 | 34,16 | -2,68% | 426,00 |
| 22.01.2026 | 35,16 | 35,84 | 34,93 | 35,10 | -0,09% | 1.650,00 |
| 21.01.2026 | 33,95 | 35,51 | 33,81 | 35,13 | 3,57% | 15,00 |
| 20.01.2026 | 34,51 | 34,76 | 33,32 | 33,92 | -2,60% | 30,00 |
| 19.01.2026 | 34,92 | 35,05 | 34,83 | 34,83 | -1,29% | 2.408,00 |
| 16.01.2026 | 35,86 | 35,87 | 35,11 | 35,28 | -1,37% | 402,00 |
| 15.01.2026 | 35,97 | 36,34 | 35,73 | 35,77 | -0,28% | 800,00 |
| 14.01.2026 | 35,32 | 36,23 | 35,19 | 35,87 | 1,38% | 495,00 |
| 13.01.2026 | 35,90 | 36,33 | 35,11 | 35,38 | -1,34% | 949,00 |
| 12.01.2026 | 36,93 | 36,99 | 35,74 | 35,86 | -4,75% | 1.410,00 |
| 09.01.2026 | 37,92 | 38,21 | 37,36 | 37,65 | -0,76% | 898,00 |
| 08.01.2026 | 38,11 | 38,92 | 37,90 | 37,94 | -0,91% | 3.700,00 |
| 07.01.2026 | 40,08 | 40,08 | 38,24 | 38,29 | -3,70% | 14,00 |
| 06.01.2026 | 39,48 | 39,84 | 38,78 | 39,76 | 0,76% | 1.000,00 |
| 05.01.2026 | 38,58 | 39,94 | 38,45 | 39,46 | 2,79% | 750,00 |
| 02.01.2026 | 38,11 | 38,47 | 37,54 | 38,39 | -0,61% | 53,00 |
| 30.12.2025 | 38,56 | 38,63 | 38,54 | 38,63 | 0,04% | - |
| 29.12.2025 | 38,82 | 38,83 | 38,21 | 38,61 | -0,44% | 87,00 |
| 23.12.2025 | 39,16 | 39,56 | 38,75 | 38,78 | -1,15% | 6.477,00 |
| 22.12.2025 | 39,54 | 39,72 | 39,10 | 39,23 | -0,66% | 1.807,00 |
| 19.12.2025 | 39,14 | 39,64 | 38,94 | 39,49 | 1,00% | - |
| 18.12.2025 | 38,62 | 39,64 | 38,60 | 39,10 | 1,16% | 15,00 |
| 17.12.2025 | 38,72 | 39,04 | 38,29 | 38,65 | 0,29% | - |
| 16.12.2025 | 38,27 | 39,19 | 38,23 | 38,54 | -0,03% | - |
| 15.12.2025 | 38,51 | 39,58 | 38,30 | 38,55 | 0,39% | 172,00 |
| 12.12.2025 | 39,41 | 39,64 | 38,25 | 38,40 | -2,81% | - |
| 11.12.2025 | 38,31 | 39,62 | 38,14 | 39,51 | 2,57% | - |
| 10.12.2025 | 37,08 | 38,53 | 36,99 | 38,52 | 3,88% | 290,00 |
| 09.12.2025 | 36,93 | 37,66 | 36,80 | 37,08 | 0,27% | 1.935,00 |
| 08.12.2025 | 36,65 | 37,05 | 36,26 | 36,98 | 0,68% | 14,00 |
| 05.12.2025 | 36,55 | 37,06 | 36,34 | 36,73 | 0,55% | 268,00 |