34,690€
0,20%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,94 | 34,62 | 33,94 | 34,62 | 4,37% | 500,00 |
| 13.10.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -2,90% | 18,00 |
| 10.10.2025 | 33,99 | 34,16 | 33,99 | 34,16 | -0,84% | 85,00 |
| 09.10.2025 | 34,68 | 34,68 | 34,10 | 34,45 | 0,58% | 302,00 |
| 08.10.2025 | 34,38 | 34,38 | 34,25 | 34,25 | -1,97% | 250,00 |
| 07.10.2025 | 34,91 | 34,94 | 34,91 | 34,94 | 0,55% | 9,00 |
| 06.10.2025 | 35,43 | 35,50 | 34,75 | 34,75 | 1,22% | 78,00 |
| 03.10.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 0,12% | 1,00 |
| 02.10.2025 | 34,28 | 34,29 | 34,20 | 34,29 | -0,09% | 316,00 |
| 01.10.2025 | 34,26 | 34,32 | 33,92 | 34,32 | 1,15% | 42,00 |
| 30.09.2025 | 33,86 | 33,93 | 33,86 | 33,93 | -0,50% | 273,00 |
| 29.09.2025 | 34,65 | 34,66 | 34,00 | 34,10 | -2,54% | 758,00 |
| 25.09.2025 | 34,84 | 34,99 | 34,84 | 34,99 | 0,84% | 267,00 |
| 24.09.2025 | 34,23 | 34,70 | 34,23 | 34,70 | -1,11% | 202,00 |
| 23.09.2025 | 34,96 | 35,09 | 34,96 | 35,09 | 0,52% | 13,00 |
| 22.09.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -0,37% | 5,00 |
| 19.09.2025 | 33,93 | 35,09 | 33,93 | 35,04 | 4,75% | 648,00 |
| 18.09.2025 | 33,63 | 33,63 | 33,45 | 33,45 | 0,21% | 128,00 |
| 17.09.2025 | 33,57 | 33,57 | 33,38 | 33,38 | 0,39% | 13,00 |
| 16.09.2025 | 34,68 | 34,68 | 33,00 | 33,25 | -6,65% | 263,00 |
| 15.09.2025 | 36,16 | 36,16 | 35,62 | 35,62 | -1,06% | 9,00 |
| 12.09.2025 | 35,99 | 36,00 | 35,99 | 36,00 | 1,87% | 165,00 |
| 09.09.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 1,76% | 1,00 |
| 08.09.2025 | 36,14 | 36,14 | 34,73 | 34,73 | -5,88% | 9,00 |
| 05.09.2025 | 37,13 | 37,13 | 36,57 | 36,90 | -0,16% | 5.212,00 |
| 04.09.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 1,18% | 35,00 |
| 03.09.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 1,61% | 15,00 |
| 02.09.2025 | 36,46 | 36,46 | 35,95 | 35,95 | -2,23% | 597,00 |
| 01.09.2025 | 36,79 | 36,79 | 36,77 | 36,77 | 0,14% | 12,00 |
| 29.08.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 0,14% | 2,00 |
| 28.08.2025 | 35,97 | 36,67 | 35,97 | 36,67 | -0,27% | 151,00 |
| 27.08.2025 | 36,98 | 36,98 | 36,77 | 36,77 | 2,71% | 507,00 |
| 26.08.2025 | 35,81 | 35,81 | 35,80 | 35,80 | 0,08% | 101,00 |
| 25.08.2025 | 35,90 | 35,98 | 35,77 | 35,77 | -0,42% | 18,00 |
| 22.08.2025 | 35,30 | 36,08 | 34,96 | 35,92 | 2,07% | 192,00 |
| 21.08.2025 | 35,20 | 35,25 | 35,19 | 35,19 | 0,51% | 121,00 |
| 20.08.2025 | 34,84 | 35,01 | 34,84 | 35,01 | 1,54% | 30,00 |
| 19.08.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,29% | 140,00 |
| 18.08.2025 | 35,19 | 35,19 | 34,38 | 34,38 | -1,49% | 92,00 |
| 15.08.2025 | 35,51 | 35,51 | 34,90 | 34,90 | -0,29% | 162,00 |
| 14.08.2025 | 34,95 | 35,00 | 34,54 | 35,00 | 1,63% | 390,00 |
| 13.08.2025 | 34,31 | 34,44 | 34,31 | 34,44 | 5,51% | 137,00 |
| 11.08.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -3,46% | 1,00 |
| 07.08.2025 | 33,97 | 33,97 | 33,81 | 33,81 | 1,05% | 17,00 |
| 06.08.2025 | 33,52 | 33,52 | 33,46 | 33,46 | 0,51% | 200,00 |
| 05.08.2025 | 33,04 | 33,45 | 32,71 | 33,29 | 1,65% | 135,00 |
| 04.08.2025 | 32,55 | 32,75 | 32,55 | 32,75 | 4,27% | 491,00 |
| 01.08.2025 | 33,26 | 33,26 | 31,26 | 31,41 | -5,11% | 385,00 |
| 31.07.2025 | 30,89 | 33,10 | 30,89 | 33,10 | 8,81% | 992,00 |
| 30.07.2025 | 30,45 | 30,45 | 30,42 | 30,42 | -0,36% | 60,00 |
| 29.07.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 2,24% | 10,00 |
| 28.07.2025 | 29,99 | 29,99 | 29,86 | 29,86 | 0,84% | 660,00 |
| 25.07.2025 | 29,41 | 29,63 | 29,41 | 29,61 | -0,90% | 634,00 |
| 23.07.2025 | 29,63 | 30,00 | 29,63 | 29,88 | 1,74% | 923,00 |
| 22.07.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -1,14% | 7,00 |
| 21.07.2025 | 29,90 | 29,90 | 29,59 | 29,71 | -0,30% | 1.880,00 |
| 18.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,87% | 250,00 |
| 16.07.2025 | 28,51 | 28,69 | 28,51 | 28,69 | -3,30% | 351,00 |
| 15.07.2025 | 29,85 | 29,85 | 29,67 | 29,67 | 0,68% | 8,00 |
| 14.07.2025 | 29,11 | 29,47 | 29,11 | 29,47 | 2,33% | 1.637,00 |
| 11.07.2025 | 29,31 | 29,31 | 28,80 | 28,80 | -4,16% | 100,00 |
| 09.07.2025 | 29,70 | 30,05 | 29,70 | 30,05 | 2,21% | 50,00 |
| 08.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,08% | 10,00 |
| 07.07.2025 | 29,59 | 29,74 | 29,59 | 29,72 | 1,85% | 29,00 |
| 04.07.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -2,54% | 30,00 |
| 02.07.2025 | 29,54 | 29,94 | 29,54 | 29,94 | 2,29% | 502,00 |
| 01.07.2025 | 29,47 | 29,47 | 29,27 | 29,27 | -0,85% | 20,00 |
| 30.06.2025 | 30,06 | 30,06 | 29,52 | 29,52 | -0,54% | 30,00 |
| 27.06.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 4,77% | 15,00 |
| 26.06.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -1,25% | 10,00 |
| 25.06.2025 | 28,45 | 28,69 | 28,45 | 28,69 | 1,24% | 120,00 |
| 24.06.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 1,72% | 1,00 |
| 23.06.2025 | 28,83 | 28,96 | 27,86 | 27,86 | -3,80% | 762,00 |
| 20.06.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,10% | 10,00 |
| 19.06.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 2,26% | 1,00 |
| 17.06.2025 | 28,66 | 28,66 | 28,29 | 28,29 | -1,74% | 57,00 |
| 16.06.2025 | 28,31 | 28,79 | 28,25 | 28,79 | 1,55% | 8,00 |
| 13.06.2025 | 28,41 | 28,41 | 28,27 | 28,35 | -2,68% | 118,00 |
| 10.06.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,92% | 1,00 |
| 09.06.2025 | 29,66 | 29,66 | 29,39 | 29,40 | 0,14% | 25,00 |
| 06.06.2025 | 29,30 | 29,36 | 29,30 | 29,36 | 1,98% | 170,00 |
| 05.06.2025 | 28,77 | 28,79 | 28,77 | 28,79 | -0,07% | 70,00 |
| 04.06.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,91% | 35,00 |
| 03.06.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,45% | 2,00 |
| 02.06.2025 | 28,60 | 28,99 | 28,60 | 28,68 | -1,21% | 39,00 |
| 30.05.2025 | 29,32 | 29,32 | 29,03 | 29,03 | -1,53% | 400,00 |
| 27.05.2025 | 28,15 | 29,48 | 28,15 | 29,48 | 4,39% | 1.149,00 |
| 26.05.2025 | 28,57 | 28,92 | 28,24 | 28,24 | -0,60% | 483,00 |
| 23.05.2025 | 29,02 | 29,02 | 28,41 | 28,41 | -1,32% | 11,00 |
| 22.05.2025 | 28,79 | 28,79 | 28,79 | 28,79 | -0,07% | 100,00 |
| 21.05.2025 | 29,87 | 29,97 | 28,81 | 28,81 | -5,35% | 385,00 |
| 19.05.2025 | 30,25 | 30,44 | 30,25 | 30,44 | -0,78% | 101,00 |
| 15.05.2025 | 30,74 | 30,83 | 30,39 | 30,68 | 0,59% | 476,00 |
| 13.05.2025 | 31,00 | 31,00 | 30,50 | 30,50 | -0,65% | 500,00 |
| 12.05.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 4,46% | 2,00 |
| 09.05.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -2,23% | 75,00 |
| 08.05.2025 | 30,21 | 30,21 | 29,63 | 30,06 | 1,08% | 201,00 |
| 07.05.2025 | 29,32 | 29,75 | 29,32 | 29,74 | 3,70% | 353,00 |
| 06.05.2025 | 28,98 | 29,06 | 28,68 | 28,68 | -1,14% | 15,00 |
| 05.05.2025 | 28,95 | 29,18 | 28,89 | 29,01 | 0,24% | 331,00 |