38,330€
6,38%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 36,39 | 38,53 | 36,00 | 38,33 | 6,38% | 58,00 |
| 06.11.2026 | 34,84 | 36,23 | 34,69 | 36,03 | 3,50% | 13,00 |
| 05.11.2026 | 36,93 | 37,32 | 34,72 | 34,81 | -6,17% | 6.900,00 |
| 04.11.2026 | 37,19 | 38,03 | 36,06 | 37,10 | -1,83% | 163,00 |
| 03.11.2026 | 37,05 | 38,09 | 37,02 | 37,79 | 1,78% | 115,00 |
| 02.11.2026 | 36,86 | 37,33 | 36,67 | 37,13 | 0,32% | 1.056,00 |
| 30.10.2026 | 36,78 | 37,06 | 36,30 | 37,01 | -0,03% | - |
| 29.10.2026 | 36,35 | 37,42 | 36,26 | 37,02 | 1,65% | 14,00 |
| 28.10.2026 | 36,35 | 36,61 | 35,96 | 36,42 | 0,64% | 247,00 |
| 27.10.2026 | 35,95 | 36,31 | 35,70 | 36,19 | 0,58% | - |
| 26.10.2026 | 35,68 | 36,59 | 35,59 | 35,98 | 0,78% | - |
| 23.10.2026 | 36,64 | 36,76 | 34,95 | 35,70 | -0,89% | - |
| 22.10.2026 | 35,58 | 36,94 | 35,50 | 36,02 | 0,56% | 60,00 |
| 21.10.2026 | 35,32 | 36,12 | 35,22 | 35,82 | 1,76% | 329,00 |
| 20.10.2026 | 34,96 | 35,88 | 34,73 | 35,20 | -0,28% | - |
| 19.10.2026 | 35,81 | 35,84 | 34,88 | 35,30 | -1,15% | 164,00 |
| 16.10.2026 | 35,69 | 36,27 | 34,98 | 35,71 | -0,92% | 56,00 |
| 15.10.2026 | 35,72 | 36,06 | 35,57 | 36,04 | 0,03% | - |
| 14.10.2026 | 36,30 | 36,44 | 35,61 | 36,03 | -0,50% | 13,00 |
| 13.10.2026 | 36,20 | 36,63 | 36,02 | 36,21 | -0,03% | - |
| 12.10.2026 | 35,99 | 36,73 | 35,97 | 36,22 | 0,75% | - |
| 09.10.2026 | 36,22 | 36,48 | 35,27 | 35,95 | -2,55% | 15,00 |
| 08.10.2026 | 36,61 | 37,09 | 36,36 | 36,89 | 0,71% | - |
| 07.10.2026 | 37,50 | 37,63 | 36,08 | 36,63 | -2,09% | - |
| 06.10.2026 | 36,57 | 38,00 | 36,46 | 37,41 | 1,49% | 14,00 |
| 05.10.2026 | 35,92 | 36,92 | 35,82 | 36,86 | 2,93% | - |
| 02.10.2026 | 35,42 | 35,99 | 35,22 | 35,81 | 1,27% | - |
| 01.10.2026 | 35,83 | 35,85 | 34,62 | 35,36 | -1,01% | 500,00 |
| 30.09.2026 | 36,15 | 36,44 | 35,50 | 35,72 | -0,94% | 87,00 |
| 29.09.2026 | 35,93 | 36,37 | 35,58 | 36,06 | 0,42% | 15,00 |
| 28.09.2026 | 36,49 | 36,93 | 35,85 | 35,91 | -2,23% | - |
| 25.09.2026 | 36,42 | 36,84 | 36,10 | 36,73 | 0,19% | - |
| 24.09.2026 | 36,09 | 36,68 | 35,77 | 36,66 | 1,66% | - |
| 23.09.2026 | 35,91 | 36,51 | 35,68 | 36,06 | 0,61% | - |
| 22.09.2026 | 36,35 | 36,67 | 35,47 | 35,84 | -1,40% | - |
| 21.09.2026 | 36,97 | 37,18 | 36,30 | 36,35 | -2,00% | 76,00 |
| 18.09.2026 | 36,98 | 37,09 | 36,17 | 37,09 | 0,62% | 15,00 |
| 17.09.2026 | 37,25 | 37,99 | 36,79 | 36,86 | -0,91% | - |
| 16.09.2026 | 37,68 | 38,07 | 36,59 | 37,20 | -1,01% | 287,00 |
| 15.09.2026 | 38,07 | 38,31 | 37,44 | 37,58 | -1,52% | - |
| 14.09.2026 | 37,68 | 38,19 | 37,36 | 38,16 | 0,95% | 365,00 |
| 11.09.2026 | 37,69 | 38,24 | 36,97 | 37,80 | 0,67% | 154,00 |
| 10.09.2026 | 37,51 | 37,76 | 37,29 | 37,55 | -0,71% | - |
| 09.09.2026 | 37,27 | 37,83 | 36,99 | 37,82 | 1,50% | - |
| 08.09.2026 | 38,50 | 38,94 | 37,17 | 37,26 | -4,13% | 3.132,00 |
| 07.09.2026 | 39,11 | 39,17 | 38,56 | 38,87 | -0,63% | 502,00 |
| 04.09.2026 | 39,32 | 39,50 | 38,87 | 39,11 | 0,00% | - |
| 03.09.2026 | 38,02 | 39,28 | 37,97 | 39,11 | 3,36% | - |
| 02.09.2026 | 36,87 | 38,46 | 36,82 | 37,84 | 2,02% | - |
| 01.09.2026 | 36,74 | 37,48 | 36,60 | 37,09 | 0,16% | - |
| 31.08.2026 | 37,27 | 37,42 | 36,65 | 37,03 | -1,41% | 854,00 |
| 28.08.2026 | 37,30 | 37,94 | 37,02 | 37,56 | 2,29% | 200,00 |
| 27.08.2026 | 37,27 | 37,54 | 36,72 | 36,72 | -0,46% | 506,00 |
| 26.08.2026 | 36,49 | 37,25 | 36,36 | 36,89 | 1,01% | 1.504,00 |
| 25.08.2026 | 36,41 | 37,00 | 36,00 | 36,52 | 0,33% | 77,00 |
| 24.08.2026 | 35,98 | 36,96 | 35,69 | 36,40 | 0,33% | 442,00 |
| 21.08.2026 | 35,94 | 36,80 | 35,76 | 36,28 | 0,39% | 93,00 |
| 20.08.2026 | 36,68 | 36,99 | 35,89 | 36,14 | -3,39% | 120,00 |
| 19.08.2026 | 38,84 | 38,99 | 37,15 | 37,41 | 16,32% | 845,00 |
| 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% | - |