37,465€
0,58%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,40 | 37,83 | 37,04 | 37,57 | 0,78% | - |
| 08.09.2026 | 38,40 | 39,13 | 37,17 | 37,28 | -3,56% | - |
| 07.09.2026 | 38,99 | 39,06 | 38,41 | 38,66 | -1,25% | - |
| 04.09.2026 | 39,26 | 39,50 | 38,88 | 39,15 | -0,29% | - |
| 03.09.2026 | 38,11 | 39,28 | 38,01 | 39,26 | 3,07% | - |
| 02.09.2026 | 36,93 | 38,46 | 36,87 | 38,09 | 3,34% | - |
| 01.09.2026 | 36,75 | 37,47 | 36,62 | 36,86 | 0,37% | - |
| 31.08.2026 | 37,25 | 37,40 | 36,68 | 36,73 | -1,65% | - |
| 28.08.2026 | 37,38 | 37,94 | 37,34 | 37,34 | -0,05% | - |
| 27.08.2026 | 37,22 | 37,55 | 36,72 | 37,36 | 0,35% | - |
| 26.08.2026 | 36,53 | 37,24 | 36,37 | 37,23 | 1,79% | - |
| 25.08.2026 | 36,38 | 36,98 | 36,02 | 36,58 | 0,52% | - |
| 24.08.2026 | 36,07 | 36,97 | 36,03 | 36,39 | 0,87% | - |
| 21.08.2026 | 36,15 | 36,80 | 35,70 | 36,07 | 0,39% | - |
| 20.08.2026 | 37,23 | 37,70 | 35,92 | 35,93 | -3,60% | - |
| 19.08.2026 | 38,87 | 39,01 | 37,15 | 37,27 | -4,36% | - |
| 18.08.2026 | 38,54 | 39,66 | 38,48 | 38,97 | 0,79% | - |
| 17.08.2026 | 39,31 | 39,75 | 38,61 | 38,67 | -1,72% | - |
| 14.08.2026 | 39,33 | 39,68 | 39,05 | 39,34 | 0,23% | - |
| 13.08.2026 | 38,29 | 39,30 | 38,12 | 39,25 | 2,36% | - |
| 12.08.2026 | 38,60 | 38,95 | 37,89 | 38,35 | -1,33% | - |
| 11.08.2026 | 39,56 | 39,67 | 38,49 | 38,86 | -1,55% | - |
| 10.08.2026 | 39,55 | 40,02 | 38,73 | 39,47 | -0,83% | - |
| 07.08.2026 | 40,43 | 40,56 | 39,63 | 39,80 | -1,68% | - |
| 06.08.2026 | 40,68 | 40,95 | 40,20 | 40,48 | -0,43% | - |
| 05.08.2026 | 40,90 | 41,25 | 40,12 | 40,66 | -0,15% | - |
| 04.08.2026 | 40,15 | 40,84 | 39,47 | 40,72 | 1,60% | - |
| 03.08.2026 | 39,74 | 40,15 | 39,65 | 40,08 | 1,31% | - |
| 31.07.2026 | 40,18 | 40,61 | 39,09 | 39,56 | -1,00% | 930,00 |
| 30.07.2026 | 36,20 | 40,56 | 36,18 | 39,96 | 10,50% | - |
| 29.07.2026 | 37,46 | 37,63 | 35,87 | 36,16 | -3,83% | - |
| 28.07.2026 | 36,24 | 37,78 | 36,19 | 37,60 | 3,94% | - |
| 27.07.2026 | 36,26 | 37,13 | 36,09 | 36,18 | -0,36% | - |
| 24.07.2026 | 35,89 | 36,47 | 35,43 | 36,31 | 1,13% | - |
| 23.07.2026 | 36,42 | 36,59 | 35,74 | 35,90 | -1,70% | - |
| 22.07.2026 | 36,63 | 37,06 | 36,29 | 36,52 | -0,30% | - |
| 21.07.2026 | 36,58 | 36,75 | 36,08 | 36,63 | 0,19% | - |
| 20.07.2026 | 36,85 | 37,12 | 36,39 | 36,56 | -1,10% | - |
| 17.07.2026 | 36,34 | 37,30 | 36,32 | 36,97 | 1,01% | - |
| 16.07.2026 | 35,73 | 36,64 | 35,42 | 36,60 | 2,34% | - |
| 15.07.2026 | 36,12 | 36,85 | 35,76 | 35,76 | -1,04% | - |
| 14.07.2026 | 35,83 | 36,18 | 35,42 | 36,14 | 0,70% | - |
| 13.07.2026 | 34,71 | 36,04 | 34,30 | 35,89 | 2,85% | - |
| 10.07.2026 | 34,12 | 34,97 | 34,07 | 34,89 | 0,95% | - |
| 09.07.2026 | 33,97 | 34,93 | 33,85 | 34,56 | 1,92% | - |
| 08.07.2026 | 34,28 | 34,36 | 33,61 | 33,91 | -1,18% | - |
| 07.07.2026 | 33,59 | 34,51 | 33,49 | 34,32 | 2,28% | - |
| 06.07.2026 | 32,40 | 33,91 | 32,39 | 33,55 | 3,52% | - |
| 03.07.2026 | 32,38 | 32,42 | 32,27 | 32,41 | 0,15% | - |
| 02.07.2026 | 31,82 | 32,39 | 31,63 | 32,36 | 1,63% | 2.550,00 |
| 01.07.2026 | 30,94 | 32,17 | 30,87 | 31,84 | 2,20% | - |
| 30.06.2026 | 32,15 | 32,33 | 30,91 | 31,16 | -2,63% | - |
| 29.06.2026 | 32,40 | 32,46 | 31,77 | 32,00 | -0,82% | - |
| 26.06.2026 | 31,85 | 32,93 | 31,65 | 32,26 | 0,95% | 49.000,00 |
| 25.06.2026 | 31,88 | 33,18 | 31,68 | 31,96 | -0,31% | - |
| 24.06.2026 | 33,58 | 33,85 | 31,81 | 32,06 | -3,93% | - |
| 23.06.2026 | 32,78 | 33,55 | 32,44 | 33,37 | 1,14% | - |
| 22.06.2026 | 32,40 | 33,30 | 32,29 | 32,99 | 2,04% | - |
| 19.06.2026 | 32,44 | 32,45 | 32,31 | 32,33 | 0,00% | - |
| 18.06.2026 | 32,71 | 33,12 | 32,32 | 32,33 | -0,60% | - |
| 17.06.2026 | 32,70 | 33,04 | 32,33 | 32,53 | -0,57% | - |
| 16.06.2026 | 32,45 | 33,20 | 32,08 | 32,71 | 0,96% | - |
| 15.06.2026 | 32,43 | 32,92 | 32,05 | 32,40 | 0,50% | - |
| 12.06.2026 | 31,66 | 32,36 | 31,15 | 32,24 | 2,76% | - |
| 11.06.2026 | 31,48 | 31,71 | 31,04 | 31,38 | -0,13% | - |
| 10.06.2026 | 30,61 | 31,43 | 30,19 | 31,42 | 3,19% | - |
| 09.06.2026 | 30,40 | 30,82 | 30,05 | 30,45 | 0,07% | - |
| 08.06.2026 | 30,02 | 30,57 | 30,01 | 30,43 | 1,15% | - |
| 05.06.2026 | 29,30 | 30,22 | 29,18 | 30,08 | 2,73% | - |
| 04.06.2026 | 28,89 | 29,75 | 28,88 | 29,28 | 2,00% | - |
| 03.06.2026 | 30,00 | 30,11 | 28,66 | 28,71 | -5,09% | 1.800,00 |
| 02.06.2026 | 29,64 | 30,50 | 29,64 | 30,25 | 1,56% | - |
| 01.06.2026 | 30,32 | 30,46 | 29,65 | 29,78 | -1,55% | - |
| 29.05.2026 | 30,17 | 30,72 | 30,04 | 30,25 | 0,78% | - |
| 28.05.2026 | 30,35 | 30,36 | 29,75 | 30,02 | -0,84% | - |
| 27.05.2026 | 30,79 | 31,30 | 30,20 | 30,27 | -1,59% | - |
| 26.05.2026 | 31,16 | 31,26 | 30,63 | 30,76 | -1,63% | - |
| 25.05.2026 | 31,20 | 31,36 | 31,19 | 31,27 | 0,72% | - |
| 22.05.2026 | 31,05 | 31,32 | 30,92 | 31,05 | 0,23% | - |
| 21.05.2026 | 30,50 | 30,99 | 30,22 | 30,98 | 1,51% | - |
| 20.05.2026 | 29,58 | 30,79 | 29,40 | 30,52 | 3,21% | - |
| 19.05.2026 | 29,75 | 30,00 | 29,49 | 29,57 | -0,44% | - |
| 18.05.2026 | 29,35 | 30,38 | 29,30 | 29,70 | 0,32% | - |
| 15.05.2026 | 29,58 | 29,85 | 29,40 | 29,60 | 0,22% | - |
| 14.05.2026 | 29,17 | 29,97 | 29,15 | 29,54 | 1,30% | - |
| 13.05.2026 | 29,90 | 30,15 | 29,16 | 29,16 | -1,88% | - |
| 12.05.2026 | 29,54 | 30,19 | 29,07 | 29,72 | 0,68% | - |
| 11.05.2026 | 30,39 | 30,87 | 29,35 | 29,52 | -2,88% | - |
| 08.05.2026 | 30,67 | 31,06 | 29,97 | 30,39 | -0,75% | - |
| 07.05.2026 | 32,08 | 32,34 | 30,11 | 30,62 | -4,61% | - |
| 06.05.2026 | 32,06 | 32,61 | 31,81 | 32,10 | 0,03% | - |
| 05.05.2026 | 31,66 | 32,30 | 31,61 | 32,09 | 1,71% | - |
| 04.05.2026 | 32,04 | 32,26 | 31,43 | 31,55 | -2,08% | 1.265,00 |
| 30.04.2026 | 31,51 | 32,56 | 31,34 | 32,22 | 1,72% | - |
| 29.04.2026 | 32,02 | 32,24 | 31,55 | 31,68 | -0,77% | - |
| 28.04.2026 | 32,09 | 32,32 | 31,78 | 31,92 | -0,42% | - |
| 27.04.2026 | 31,47 | 32,28 | 31,29 | 32,06 | 1,57% | - |
| 24.04.2026 | 31,19 | 31,71 | 31,03 | 31,56 | 1,15% | - |
| 23.04.2026 | 31,28 | 31,50 | 30,80 | 31,20 | -0,46% | - |
| 22.04.2026 | 31,38 | 31,53 | 30,75 | 31,35 | 0,19% | - |