38,300€
7,16%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 36,56 | 38,54 | 36,00 | 38,35 | 6,83% | - |
| 06.11.2026 | 34,69 | 36,23 | 34,54 | 35,90 | 2,81% | - |
| 05.11.2026 | 37,07 | 37,31 | 34,76 | 34,92 | -5,38% | - |
| 04.11.2026 | 37,02 | 38,03 | 36,09 | 36,90 | -2,36% | - |
| 03.11.2026 | 37,00 | 38,08 | 36,89 | 37,79 | 1,78% | - |
| 02.11.2026 | 36,78 | 37,33 | 36,62 | 37,13 | 1,19% | - |
| 30.10.2026 | 37,07 | 37,21 | 36,30 | 36,70 | -1,09% | - |
| 29.10.2026 | 36,59 | 37,43 | 36,27 | 37,10 | 1,78% | - |
| 28.10.2026 | 36,16 | 36,61 | 35,95 | 36,45 | 0,54% | - |
| 27.10.2026 | 36,03 | 36,31 | 35,69 | 36,26 | 0,93% | - |
| 26.10.2026 | 35,59 | 36,59 | 35,59 | 35,92 | 0,94% | - |
| 23.10.2026 | 36,56 | 36,64 | 34,95 | 35,59 | -2,33% | - |
| 22.10.2026 | 35,77 | 36,51 | 35,65 | 36,44 | 1,34% | - |
| 21.10.2026 | 35,27 | 36,12 | 35,20 | 35,96 | 2,10% | - |
| 20.10.2026 | 35,02 | 35,88 | 34,99 | 35,22 | 0,67% | - |
| 19.10.2026 | 35,65 | 35,69 | 34,89 | 34,98 | -1,23% | - |
| 16.10.2026 | 35,70 | 36,27 | 35,40 | 35,42 | -0,84% | - |
| 15.10.2026 | 35,87 | 36,06 | 34,85 | 35,72 | -0,85% | - |
| 14.10.2026 | 36,31 | 36,57 | 35,61 | 36,02 | -0,77% | - |
| 13.10.2026 | 36,39 | 36,62 | 36,03 | 36,30 | 0,00% | - |
| 12.10.2026 | 36,02 | 36,71 | 35,98 | 36,30 | 1,07% | - |
| 09.10.2026 | 36,14 | 36,32 | 35,50 | 35,92 | -2,15% | - |
| 08.10.2026 | 36,53 | 37,10 | 36,31 | 36,71 | 0,20% | - |
| 07.10.2026 | 37,42 | 37,59 | 36,08 | 36,63 | -1,95% | - |
| 06.10.2026 | 36,52 | 37,99 | 36,38 | 37,36 | 2,44% | - |
| 05.10.2026 | 35,97 | 36,81 | 35,82 | 36,47 | 1,87% | - |
| 02.10.2026 | 35,43 | 35,99 | 35,23 | 35,80 | 1,46% | - |
| 01.10.2026 | 35,71 | 35,82 | 34,62 | 35,29 | -0,70% | - |
| 30.09.2026 | 36,21 | 36,44 | 35,50 | 35,54 | -1,62% | - |
| 29.09.2026 | 35,93 | 36,19 | 35,58 | 36,12 | 0,44% | - |
| 28.09.2026 | 36,50 | 36,92 | 35,85 | 35,96 | -2,03% | - |
| 25.09.2026 | 36,44 | 36,84 | 36,11 | 36,71 | 0,98% | - |
| 24.09.2026 | 36,01 | 36,51 | 35,85 | 36,35 | 0,50% | - |
| 23.09.2026 | 35,92 | 36,52 | 35,67 | 36,17 | 0,92% | - |
| 22.09.2026 | 36,38 | 36,67 | 35,47 | 35,84 | -1,35% | - |
| 21.09.2026 | 36,91 | 37,19 | 36,31 | 36,33 | -1,12% | - |
| 18.09.2026 | 36,90 | 36,95 | 36,19 | 36,74 | -0,34% | - |
| 17.09.2026 | 37,26 | 37,99 | 36,79 | 36,87 | -0,38% | - |
| 16.09.2026 | 37,69 | 38,07 | 36,59 | 37,01 | -1,58% | - |
| 15.09.2026 | 38,07 | 38,55 | 37,45 | 37,60 | -1,44% | - |
| 14.09.2026 | 37,88 | 38,19 | 37,36 | 38,15 | 0,98% | - |
| 11.09.2026 | 37,68 | 38,23 | 36,98 | 37,78 | 0,72% | - |
| 10.09.2026 | 37,57 | 37,77 | 37,37 | 37,51 | 0,12% | - |
| 09.09.2026 | 37,40 | 37,83 | 37,04 | 37,47 | 0,50% | - |
| 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% | - |