33,800€
-1,40%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 31,58 | 31,85 | 31,12 | 31,29 | -0,57% | - |
| 20.04.2026 | 31,16 | 31,63 | 30,92 | 31,47 | 0,62% | - |
| 17.04.2026 | 30,55 | 31,58 | 30,41 | 31,27 | 2,73% | - |
| 16.04.2026 | 30,53 | 30,84 | 30,33 | 30,44 | -0,57% | - |
| 15.04.2026 | 29,96 | 30,87 | 29,88 | 30,62 | 2,14% | - |
| 14.04.2026 | 29,66 | 30,18 | 29,44 | 29,98 | 0,98% | - |
| 13.04.2026 | 29,08 | 29,76 | 28,82 | 29,69 | 2,26% | - |
| 10.04.2026 | 29,43 | 29,48 | 28,80 | 29,03 | -2,52% | - |
| 09.04.2026 | 30,56 | 30,56 | 29,77 | 29,78 | -2,60% | - |
| 08.04.2026 | 31,37 | 31,44 | 30,23 | 30,58 | 1,46% | 1.900,00 |
| 07.04.2026 | 30,59 | 30,67 | 29,85 | 30,14 | -0,28% | - |
| 02.04.2026 | 30,29 | 30,67 | 29,33 | 30,22 | -0,69% | - |
| 01.04.2026 | 30,75 | 31,22 | 30,23 | 30,43 | -0,98% | - |
| 31.03.2026 | 29,98 | 30,80 | 29,84 | 30,73 | 3,36% | - |
| 30.03.2026 | 29,75 | 30,40 | 29,60 | 29,73 | 0,15% | - |
| 27.03.2026 | 31,07 | 31,20 | 29,65 | 29,69 | -4,87% | - |
| 26.03.2026 | 30,97 | 31,76 | 30,80 | 31,21 | 0,95% | - |
| 25.03.2026 | 30,39 | 31,18 | 30,35 | 30,91 | 1,96% | - |
| 24.03.2026 | 29,95 | 30,42 | 29,51 | 30,32 | 1,49% | - |
| 23.03.2026 | 29,06 | 30,27 | 28,97 | 29,87 | 1,98% | - |
| 20.03.2026 | 29,02 | 29,44 | 28,88 | 29,29 | 0,97% | - |
| 19.03.2026 | 29,55 | 29,55 | 28,83 | 29,01 | -1,66% | - |
| 18.03.2026 | 30,10 | 30,40 | 29,41 | 29,50 | -1,47% | - |
| 17.03.2026 | 29,19 | 30,08 | 28,94 | 29,94 | 2,34% | - |
| 16.03.2026 | 28,72 | 29,34 | 28,54 | 29,26 | 2,43% | - |
| 13.03.2026 | 28,34 | 28,77 | 28,29 | 28,56 | 0,87% | - |
| 12.03.2026 | 28,53 | 28,66 | 27,97 | 28,32 | -1,27% | - |
| 11.03.2026 | 29,01 | 29,17 | 28,12 | 28,68 | -1,00% | - |
| 10.03.2026 | 29,26 | 29,57 | 28,58 | 28,97 | -1,16% | 11.150,00 |
| 09.03.2026 | 28,95 | 29,47 | 28,07 | 29,31 | 0,14% | - |
| 06.03.2026 | 30,31 | 30,42 | 28,66 | 29,27 | -3,35% | 1.400,00 |
| 05.03.2026 | 30,16 | 30,48 | 29,73 | 30,29 | 0,50% | - |
| 04.03.2026 | 29,22 | 30,26 | 29,18 | 30,14 | 2,74% | - |
| 03.03.2026 | 29,31 | 29,62 | 27,85 | 29,33 | -0,56% | - |
| 02.03.2026 | 28,80 | 29,76 | 28,66 | 29,50 | 1,58% | 1.200,00 |
| 27.02.2026 | 31,08 | 31,24 | 28,59 | 29,04 | -7,12% | - |
| 26.02.2026 | 30,46 | 31,40 | 30,45 | 31,26 | 2,51% | - |
| 25.02.2026 | 30,18 | 31,16 | 29,97 | 30,50 | 1,11% | - |
| 24.02.2026 | 30,36 | 30,88 | 29,41 | 30,16 | -0,36% | - |
| 23.02.2026 | 33,55 | 33,99 | 30,18 | 30,27 | -10,59% | 5.400,00 |
| 20.02.2026 | 34,17 | 34,22 | 33,57 | 33,86 | -0,60% | - |
| 19.02.2026 | 35,49 | 35,53 | 33,74 | 34,06 | -4,14% | - |
| 18.02.2026 | 35,13 | 35,58 | 34,87 | 35,53 | 1,28% | - |
| 17.02.2026 | 34,44 | 35,64 | 34,38 | 35,08 | 1,65% | - |
| 16.02.2026 | 34,50 | 34,64 | 34,46 | 34,51 | 0,26% | - |