30,620€
-4,61%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,08 | 32,34 | 30,11 | 30,80 | -4,07% | - |
| 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% | - |
| 13.02.2026 | 34,22 | 35,07 | 33,46 | 34,42 | 0,64% | - |
| 12.02.2026 | 32,54 | 34,98 | 32,20 | 34,20 | 5,54% | - |
| 11.02.2026 | 33,08 | 33,69 | 32,32 | 32,41 | -1,92% | - |
| 10.02.2026 | 33,35 | 33,60 | 32,79 | 33,04 | -0,80% | - |
| 09.02.2026 | 34,06 | 34,12 | 33,17 | 33,31 | -2,33% | - |
| 06.02.2026 | 33,25 | 34,32 | 33,22 | 34,10 | 2,62% | - |
| 05.02.2026 | 34,47 | 34,79 | 33,23 | 33,23 | -3,50% | - |
| 04.02.2026 | 34,54 | 34,95 | 33,92 | 34,44 | 0,04% | - |
| 03.02.2026 | 35,93 | 36,48 | 34,40 | 34,42 | -4,28% | 900,00 |
| 02.02.2026 | 34,79 | 36,14 | 34,74 | 35,96 | 2,44% | - |
| 30.01.2026 | 34,68 | 35,37 | 34,57 | 35,11 | 0,91% | - |
| 29.01.2026 | 34,12 | 34,91 | 34,09 | 34,79 | 1,78% | - |
| 28.01.2026 | 34,09 | 34,91 | 33,99 | 34,18 | 0,83% | - |
| 27.01.2026 | 34,65 | 34,73 | 33,85 | 33,90 | -2,22% | 20,00 |
| 26.01.2026 | 33,99 | 34,77 | 33,87 | 34,67 | 1,52% | 13.804,00 |
| 23.01.2026 | 35,16 | 35,21 | 33,96 | 34,15 | -2,68% | - |
| 22.01.2026 | 35,17 | 35,85 | 34,94 | 35,09 | 0,17% | - |
| 21.01.2026 | 33,93 | 35,51 | 33,78 | 35,03 | 3,30% | - |
| 20.01.2026 | 34,65 | 34,76 | 33,33 | 33,91 | -2,70% | - |
| 19.01.2026 | 34,82 | 34,95 | 34,68 | 34,85 | -1,16% | - |
| 16.01.2026 | 35,82 | 35,88 | 35,12 | 35,26 | -1,47% | - |
| 15.01.2026 | 35,89 | 36,35 | 35,73 | 35,79 | -0,49% | - |
| 14.01.2026 | 35,30 | 36,22 | 35,21 | 35,96 | 1,64% | - |
| 13.01.2026 | 35,89 | 36,34 | 35,11 | 35,38 | -1,45% | - |
| 12.01.2026 | 36,99 | 37,11 | 35,75 | 35,90 | -4,69% | - |
| 09.01.2026 | 37,92 | 38,42 | 37,37 | 37,67 | -0,99% | - |
| 08.01.2026 | 38,14 | 38,93 | 38,03 | 38,04 | -0,86% | 19.462,00 |
| 07.01.2026 | 39,74 | 39,86 | 38,27 | 38,37 | -3,36% | - |
| 06.01.2026 | 39,42 | 39,84 | 38,78 | 39,71 | 0,77% | - |
| 05.01.2026 | 38,57 | 39,94 | 38,42 | 39,40 | 2,46% | 63.700,00 |
| 02.01.2026 | 37,92 | 38,48 | 37,55 | 38,46 | -0,41% | - |
| 30.12.2025 | 38,56 | 38,62 | 38,55 | 38,62 | 0,18% | - |
| 29.12.2025 | 38,85 | 38,92 | 38,11 | 38,55 | -1,53% | - |
| 23.12.2025 | 39,16 | 39,70 | 38,94 | 39,15 | -1,12% | - |
| 22.12.2025 | 39,47 | 39,78 | 39,11 | 39,59 | 0,42% | - |
| 19.12.2025 | 39,02 | 39,65 | 38,94 | 39,43 | 1,34% | - |
| 18.12.2025 | 38,53 | 39,69 | 38,51 | 38,91 | 1,30% | - |
| 17.12.2025 | 38,68 | 39,17 | 38,24 | 38,41 | 0,13% | - |
| 16.12.2025 | 38,36 | 38,55 | 38,31 | 38,36 | -0,16% | - |
| 15.12.2025 | 38,55 | 39,46 | 38,20 | 38,42 | -0,77% | - |
| 12.12.2025 | 39,50 | 39,79 | 38,56 | 38,72 | -1,65% | - |
| 11.12.2025 | 38,37 | 39,47 | 37,90 | 39,37 | 2,87% | - |
| 10.12.2025 | 37,08 | 38,43 | 36,87 | 38,27 | 2,70% | - |
| 09.12.2025 | 36,93 | 37,65 | 36,55 | 37,26 | 1,25% | - |