36,810€
2,19%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 36,50 | 37,11 | 36,28 | 36,80 | 2,17% | - |
| 04.12.2025 | 36,02 | 36,74 | 35,89 | 36,02 | 0,95% | - |
| 03.12.2025 | 35,23 | 35,96 | 34,88 | 35,68 | 0,99% | - |
| 02.12.2025 | 35,14 | 35,54 | 35,08 | 35,33 | 0,43% | - |
| 01.12.2025 | 35,35 | 35,80 | 34,95 | 35,18 | -0,99% | - |
| 28.11.2025 | 35,74 | 36,09 | 35,36 | 35,53 | -0,43% | - |
| 27.11.2025 | 35,66 | 35,69 | 35,66 | 35,69 | -0,99% | - |
| 26.11.2025 | 35,48 | 36,37 | 35,37 | 36,04 | 0,87% | - |
| 25.11.2025 | 34,98 | 36,24 | 34,89 | 35,73 | 2,32% | - |
| 24.11.2025 | 34,71 | 35,22 | 34,44 | 34,92 | 0,82% | - |
| 21.11.2025 | 34,24 | 35,03 | 33,52 | 34,64 | 1,38% | - |
| 20.11.2025 | 34,87 | 35,79 | 33,97 | 34,17 | -1,03% | - |
| 19.11.2025 | 34,14 | 34,73 | 34,01 | 34,52 | 0,83% | - |
| 18.11.2025 | 33,79 | 34,46 | 33,25 | 34,24 | -1,54% | - |
| 17.11.2025 | 35,38 | 35,46 | 34,67 | 34,77 | -1,86% | - |
| 14.11.2025 | 35,29 | 35,86 | 34,76 | 35,43 | 0,48% | - |
| 13.11.2025 | 36,18 | 36,26 | 35,17 | 35,26 | -2,62% | - |
| 12.11.2025 | 35,64 | 36,64 | 35,61 | 36,21 | 1,66% | - |
| 11.11.2025 | 35,56 | 35,94 | 35,22 | 35,62 | -0,60% | - |
| 10.11.2025 | 35,67 | 36,11 | 35,49 | 35,84 | 2,71% | - |
| 07.11.2025 | 35,47 | 35,67 | 34,64 | 34,89 | -0,65% | - |
| 06.11.2025 | 35,42 | 37,00 | 34,95 | 35,12 | -1,93% | - |
| 05.11.2025 | 35,16 | 36,11 | 35,08 | 35,81 | 1,82% | 276,00 |
| 04.11.2025 | 35,02 | 35,57 | 34,75 | 35,17 | 0,46% | - |
| 03.11.2025 | 36,40 | 36,53 | 34,78 | 35,01 | -3,85% | - |
| 31.10.2025 | 35,19 | 36,78 | 35,03 | 36,41 | 1,07% | - |
| 30.10.2025 | 34,49 | 36,92 | 34,37 | 36,03 | 4,83% | - |
| 29.10.2025 | 34,50 | 34,91 | 34,11 | 34,37 | 0,04% | - |
| 28.10.2025 | 34,58 | 34,89 | 34,00 | 34,35 | -0,61% | - |
| 27.10.2025 | 34,56 | 35,00 | 34,18 | 34,56 | 0,35% | - |
| 24.10.2025 | 33,97 | 34,72 | 33,85 | 34,44 | 1,70% | - |
| 23.10.2025 | 33,97 | 34,30 | 33,71 | 33,87 | 0,16% | - |
| 22.10.2025 | 34,25 | 34,58 | 33,43 | 33,81 | -1,39% | - |
| 21.10.2025 | 33,52 | 34,29 | 33,46 | 34,29 | 2,33% | - |
| 20.10.2025 | 33,14 | 33,72 | 33,09 | 33,51 | 1,33% | - |
| 17.10.2025 | 32,31 | 33,14 | 32,14 | 33,07 | -1,11% | - |
| 16.10.2025 | 33,93 | 34,07 | 33,10 | 33,44 | -1,59% | - |
| 15.10.2025 | 34,71 | 34,94 | 33,59 | 33,98 | -2,10% | - |
| 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% | - |