34,765€
0,17%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,71 | 34,79 | 34,67 | 34,78 | 0,20% | - |
| 14.10.2025 | 33,73 | 34,72 | 33,47 | 34,71 | 1,89% | - |
| 13.10.2025 | 33,05 | 34,22 | 32,99 | 34,06 | 3,86% | - |
| 10.10.2025 | 34,15 | 34,48 | 32,80 | 32,80 | -4,78% | - |
| 09.10.2025 | 34,34 | 35,11 | 34,15 | 34,44 | 0,78% | - |
| 08.10.2025 | 34,55 | 35,14 | 34,15 | 34,18 | -0,73% | - |
| 07.10.2025 | 34,36 | 35,03 | 34,30 | 34,43 | -0,71% | - |
| 06.10.2025 | 35,08 | 35,68 | 34,52 | 34,67 | -0,14% | - |
| 03.10.2025 | 34,50 | 35,11 | 34,40 | 34,72 | 0,48% | - |
| 02.10.2025 | 34,18 | 34,59 | 33,93 | 34,56 | 1,11% | - |
| 01.10.2025 | 34,15 | 34,30 | 34,00 | 34,18 | -0,10% | - |
| 30.09.2025 | 34,46 | 34,73 | 33,80 | 34,21 | -0,48% | - |
| 29.09.2025 | 34,76 | 34,88 | 33,90 | 34,38 | -0,88% | - |
| 26.09.2025 | 34,49 | 35,14 | 34,44 | 34,68 | 0,58% | - |
| 25.09.2025 | 34,74 | 35,10 | 34,36 | 34,48 | -0,65% | - |
| 24.09.2025 | 34,44 | 35,10 | 34,39 | 34,71 | 0,68% | - |
| 23.09.2025 | 34,78 | 35,47 | 34,41 | 34,47 | -0,85% | - |
| 22.09.2025 | 35,12 | 35,15 | 34,21 | 34,77 | -0,20% | - |
| 19.09.2025 | 33,80 | 35,22 | 33,76 | 34,84 | 3,44% | - |
| 18.09.2025 | 33,47 | 33,80 | 33,12 | 33,68 | 1,14% | - |
| 17.09.2025 | 33,26 | 33,98 | 33,05 | 33,30 | 0,42% | - |
| 16.09.2025 | 34,93 | 34,94 | 32,91 | 33,16 | -5,35% | - |
| 15.09.2025 | 35,97 | 36,03 | 35,03 | 35,03 | -2,34% | - |
| 12.09.2025 | 35,85 | 35,89 | 35,65 | 35,87 | 0,67% | - |
| 11.09.2025 | 35,55 | 35,76 | 35,11 | 35,63 | 0,25% | - |
| 10.09.2025 | 35,48 | 35,54 | 35,42 | 35,54 | -0,41% | - |
| 09.09.2025 | 35,42 | 36,11 | 35,36 | 35,69 | 1,96% | - |
| 08.09.2025 | 35,93 | 36,09 | 34,39 | 35,00 | -2,59% | - |
| 05.09.2025 | 37,07 | 37,19 | 35,83 | 35,93 | -3,15% | - |
| 04.09.2025 | 37,12 | 37,59 | 36,92 | 37,10 | -0,08% | - |
| 03.09.2025 | 36,54 | 37,13 | 36,40 | 37,13 | 1,31% | - |
| 02.09.2025 | 36,67 | 36,78 | 35,48 | 36,65 | -0,11% | - |
| 01.09.2025 | 36,65 | 36,72 | 36,58 | 36,69 | -0,05% | - |
| 29.08.2025 | 36,60 | 37,07 | 36,47 | 36,71 | 0,36% | - |
| 28.08.2025 | 36,51 | 36,69 | 36,29 | 36,58 | 0,27% | - |
| 27.08.2025 | 36,66 | 37,12 | 36,48 | 36,48 | -0,27% | - |
| 26.08.2025 | 35,99 | 36,58 | 35,71 | 36,58 | 1,44% | - |
| 25.08.2025 | 35,83 | 36,20 | 35,62 | 36,06 | 0,75% | - |
| 22.08.2025 | 35,10 | 36,28 | 34,99 | 35,79 | 2,21% | - |
| 21.08.2025 | 35,09 | 35,36 | 34,75 | 35,02 | -0,19% | - |
| 20.08.2025 | 34,82 | 35,19 | 34,51 | 35,08 | 0,66% | - |
| 19.08.2025 | 34,44 | 35,17 | 34,09 | 34,85 | 1,21% | - |
| 18.08.2025 | 34,70 | 34,77 | 34,08 | 34,44 | -0,59% | - |
| 15.08.2025 | 35,41 | 35,41 | 34,63 | 34,64 | -1,53% | - |
| 14.08.2025 | 34,65 | 35,19 | 34,30 | 35,18 | 1,37% | - |
| 13.08.2025 | 33,97 | 34,76 | 33,82 | 34,71 | 2,13% | - |
| 12.08.2025 | 32,94 | 34,15 | 32,89 | 33,98 | 3,14% | - |
| 11.08.2025 | 32,75 | 33,18 | 32,69 | 32,95 | 0,43% | - |
| 08.08.2025 | 32,87 | 33,18 | 32,42 | 32,81 | -0,03% | - |
| 07.08.2025 | 33,79 | 34,22 | 32,71 | 32,82 | -2,99% | - |
| 06.08.2025 | 33,63 | 34,16 | 33,34 | 33,83 | 0,97% | - |
| 05.08.2025 | 32,89 | 33,78 | 32,81 | 33,50 | 2,24% | - |
| 04.08.2025 | 31,96 | 32,88 | 31,81 | 32,77 | 2,84% | - |
| 01.08.2025 | 33,26 | 33,26 | 30,35 | 31,86 | -4,31% | - |
| 31.07.2025 | 29,99 | 33,46 | 29,94 | 33,30 | 11,17% | - |
| 30.07.2025 | 30,36 | 30,73 | 29,68 | 29,95 | -1,30% | - |
| 29.07.2025 | 30,34 | 30,90 | 30,29 | 30,35 | 0,21% | 596,00 |
| 28.07.2025 | 29,79 | 30,29 | 29,77 | 30,28 | 2,09% | - |
| 25.07.2025 | 29,61 | 29,86 | 29,25 | 29,66 | 0,44% | - |
| 24.07.2025 | 29,86 | 30,04 | 29,51 | 29,53 | -1,40% | - |
| 23.07.2025 | 29,46 | 30,10 | 29,38 | 29,95 | 1,97% | - |
| 22.07.2025 | 29,20 | 29,47 | 29,01 | 29,37 | 0,53% | - |
| 21.07.2025 | 29,79 | 29,88 | 29,10 | 29,22 | -1,73% | - |
| 18.07.2025 | 29,75 | 29,90 | 29,29 | 29,73 | 0,03% | - |
| 17.07.2025 | 28,93 | 29,94 | 28,86 | 29,72 | 2,66% | - |
| 16.07.2025 | 28,67 | 29,37 | 28,16 | 28,95 | 0,59% | - |
| 15.07.2025 | 29,72 | 29,75 | 28,78 | 28,78 | -3,23% | - |
| 14.07.2025 | 29,03 | 29,74 | 28,95 | 29,74 | 1,99% | - |
| 11.07.2025 | 29,20 | 29,37 | 28,65 | 29,16 | -0,44% | - |
| 10.07.2025 | 28,89 | 29,31 | 28,74 | 29,29 | -0,27% | - |
| 09.07.2025 | 29,84 | 30,25 | 29,31 | 29,37 | -1,64% | - |
| 08.07.2025 | 29,20 | 30,37 | 29,12 | 29,86 | 2,07% | - |
| 07.07.2025 | 29,43 | 30,03 | 29,04 | 29,26 | -0,17% | - |
| 04.07.2025 | 29,41 | 29,41 | 29,27 | 29,31 | -1,06% | - |
| 03.07.2025 | 29,70 | 30,27 | 29,53 | 29,62 | 0,00% | - |
| 02.07.2025 | 29,62 | 29,96 | 29,13 | 29,62 | 0,10% | - |
| 01.07.2025 | 29,34 | 29,97 | 28,99 | 29,59 | 0,71% | - |
| 30.06.2025 | 29,67 | 29,87 | 29,29 | 29,38 | -0,47% | - |
| 27.06.2025 | 29,64 | 29,90 | 29,23 | 29,52 | 0,07% | - |
| 26.06.2025 | 28,22 | 29,50 | 28,12 | 29,50 | 4,48% | - |
| 25.06.2025 | 28,56 | 28,69 | 28,09 | 28,24 | -1,14% | - |
| 24.06.2025 | 28,46 | 29,05 | 28,34 | 28,56 | 0,71% | - |
| 23.06.2025 | 28,62 | 29,00 | 27,40 | 28,36 | -1,01% | - |
| 20.06.2025 | 28,71 | 29,31 | 28,57 | 28,65 | 0,24% | - |
| 19.06.2025 | 28,88 | 28,88 | 28,58 | 28,58 | -1,11% | - |
| 18.06.2025 | 28,58 | 29,21 | 28,49 | 28,90 | 0,94% | - |
| 17.06.2025 | 28,52 | 28,75 | 28,31 | 28,63 | -0,10% | - |
| 16.06.2025 | 28,13 | 29,01 | 28,12 | 28,66 | 1,96% | - |
| 13.06.2025 | 28,36 | 28,62 | 27,90 | 28,11 | -1,75% | - |
| 12.06.2025 | 28,59 | 28,70 | 27,79 | 28,61 | -0,66% | - |
| 11.06.2025 | 29,10 | 29,61 | 28,64 | 28,80 | -1,27% | - |
| 10.06.2025 | 29,28 | 29,34 | 28,80 | 29,17 | -0,48% | - |
| 09.06.2025 | 29,21 | 29,56 | 29,11 | 29,31 | -0,05% | - |
| 06.06.2025 | 28,78 | 29,68 | 28,78 | 29,33 | 2,25% | - |
| 05.06.2025 | 28,64 | 29,04 | 28,07 | 28,68 | 0,17% | - |
| 04.06.2025 | 29,23 | 29,64 | 28,63 | 28,63 | -2,04% | - |
| 03.06.2025 | 28,71 | 29,53 | 28,36 | 29,23 | 1,72% | - |
| 02.06.2025 | 29,01 | 29,02 | 28,19 | 28,73 | -1,51% | - |
| 30.05.2025 | 29,39 | 29,46 | 28,69 | 29,17 | -0,41% | - |
| 29.05.2025 | 29,65 | 29,65 | 28,71 | 29,29 | 0,58% | - |