30,575€
1,21%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,16 | 30,57 | 30,04 | 30,47 | 0,86% | - |
| 28.05.2026 | 30,32 | 30,34 | 29,75 | 30,21 | -2,77% | - |
| 27.05.2026 | 31,07 | 31,07 | 31,07 | 31,07 | 0,23% | 83,00 |
| 26.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,21% | 1,00 |
| 25.05.2026 | 31,36 | 31,38 | 31,36 | 31,38 | 1,29% | 10,00 |
| 22.05.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 2,48% | 600,00 |
| 21.05.2026 | 30,23 | 30,23 | 30,23 | 30,23 | 0,83% | 1,00 |
| 20.05.2026 | 29,80 | 29,98 | 29,80 | 29,98 | 1,27% | 636,00 |
| 19.05.2026 | 29,78 | 30,00 | 29,49 | 29,61 | 0,42% | - |
| 18.05.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -0,81% | 1,00 |
| 15.05.2026 | 29,72 | 29,72 | 29,72 | 29,72 | 0,71% | 1,00 |
| 14.05.2026 | 29,85 | 29,85 | 29,51 | 29,51 | -0,54% | 1.016,00 |
| 13.05.2026 | 30,09 | 30,09 | 29,67 | 29,67 | -0,60% | 119,00 |
| 12.05.2026 | 29,43 | 29,85 | 29,43 | 29,85 | -0,27% | 60,00 |
| 11.05.2026 | 30,39 | 30,87 | 29,89 | 29,93 | -1,87% | - |
| 08.05.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -2,46% | 1,00 |
| 07.05.2026 | 32,22 | 32,22 | 31,27 | 31,27 | -2,01% | 190,00 |
| 06.05.2026 | 31,91 | 31,91 | 31,91 | 31,91 | -0,65% | 1,00 |
| 05.05.2026 | 31,82 | 32,12 | 31,81 | 32,12 | 0,47% | 56,00 |
| 04.05.2026 | 32,50 | 32,50 | 31,85 | 31,97 | -1,36% | 156,00 |
| 30.04.2026 | 32,54 | 32,54 | 32,41 | 32,41 | 1,25% | 199,00 |
| 29.04.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -0,90% | 170,00 |
| 28.04.2026 | 31,96 | 32,30 | 31,96 | 32,30 | 0,94% | 3,00 |
| 27.04.2026 | 31,99 | 32,00 | 31,99 | 32,00 | 2,30% | 118,00 |
| 23.04.2026 | 31,46 | 31,46 | 31,28 | 31,28 | 0,16% | 87,00 |
| 22.04.2026 | 31,05 | 31,23 | 31,05 | 31,23 | -1,20% | 176,00 |
| 21.04.2026 | 31,56 | 31,75 | 31,50 | 31,61 | 0,67% | 198,00 |
| 20.04.2026 | 31,47 | 31,47 | 31,00 | 31,40 | -0,25% | 77,00 |
| 17.04.2026 | 31,22 | 31,48 | 31,22 | 31,48 | 3,48% | 98,00 |
| 16.04.2026 | 30,42 | 30,42 | 30,42 | 30,42 | 0,66% | 2,00 |
| 15.04.2026 | 30,12 | 30,48 | 30,12 | 30,22 | 4,39% | 261,00 |
| 13.04.2026 | 28,95 | 28,95 | 28,95 | 28,95 | -0,24% | 243,00 |
| 10.04.2026 | 29,59 | 29,59 | 29,02 | 29,02 | -3,56% | 250,00 |
| 09.04.2026 | 30,10 | 30,10 | 30,09 | 30,09 | -2,05% | 400,00 |
| 08.04.2026 | 31,57 | 31,57 | 30,72 | 30,72 | 2,13% | 366,00 |
| 07.04.2026 | 31,03 | 31,03 | 30,08 | 30,08 | -3,47% | 116,00 |
| 01.04.2026 | 30,97 | 31,18 | 30,86 | 31,16 | 1,93% | 221,00 |
| 31.03.2026 | 30,57 | 30,57 | 30,57 | 30,57 | 1,16% | 467,00 |
| 30.03.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -1,72% | 5,00 |
| 27.03.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -0,90% | 80,00 |
| 26.03.2026 | 31,03 | 31,03 | 31,03 | 31,03 | 1,41% | 12,00 |
| 25.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,83% | 87,00 |
| 24.03.2026 | 29,76 | 30,05 | 29,76 | 30,05 | 0,03% | 64,00 |
| 23.03.2026 | 29,19 | 30,04 | 29,19 | 30,04 | 2,67% | 181,00 |
| 20.03.2026 | 29,22 | 29,26 | 29,20 | 29,26 | 0,31% | 265,00 |
| 19.03.2026 | 29,17 | 29,17 | 29,17 | 29,17 | -3,60% | 200,00 |
| 18.03.2026 | 30,30 | 30,30 | 30,26 | 30,26 | 4,24% | 279,00 |
| 17.03.2026 | 29,03 | 29,03 | 29,03 | 29,03 | -0,03% | 1,00 |
| 16.03.2026 | 28,77 | 29,14 | 28,47 | 29,04 | 1,61% | 2.937,00 |
| 13.03.2026 | 28,59 | 28,70 | 28,56 | 28,58 | 0,18% | 464,00 |
| 11.03.2026 | 28,53 | 28,53 | 28,53 | 28,53 | -3,22% | 92,00 |
| 10.03.2026 | 29,22 | 29,48 | 29,22 | 29,48 | 4,21% | 51,00 |
| 09.03.2026 | 29,15 | 29,16 | 28,29 | 28,29 | -3,38% | 24,00 |
| 06.03.2026 | 30,06 | 30,06 | 28,80 | 29,28 | -3,40% | 621,00 |
| 05.03.2026 | 30,26 | 30,31 | 30,26 | 30,31 | 2,82% | 119,00 |
| 04.03.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 1,83% | 15,00 |
| 03.03.2026 | 29,45 | 29,45 | 28,07 | 28,95 | -1,70% | 802,00 |
| 02.03.2026 | 28,98 | 29,45 | 28,73 | 29,45 | 1,17% | 4.325,00 |
| 27.02.2026 | 30,92 | 30,92 | 28,85 | 29,11 | -4,43% | 987,00 |
| 25.02.2026 | 30,35 | 30,46 | 30,35 | 30,46 | 3,61% | 1.583,00 |
| 24.02.2026 | 30,17 | 30,51 | 29,40 | 29,40 | -5,10% | 239,00 |
| 23.02.2026 | 33,77 | 33,77 | 30,46 | 30,98 | -9,49% | 3.390,00 |
| 20.02.2026 | 34,23 | 34,23 | 34,23 | 34,23 | -2,70% | 150,00 |
| 19.02.2026 | 35,32 | 35,32 | 35,18 | 35,18 | 0,40% | 51,00 |
| 18.02.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 0,92% | 100,00 |
| 16.02.2026 | 34,75 | 34,75 | 34,72 | 34,72 | 0,96% | 2,00 |
| 13.02.2026 | 34,73 | 34,73 | 34,39 | 34,39 | 1,63% | 110,00 |
| 12.02.2026 | 32,28 | 33,84 | 32,08 | 33,84 | 2,55% | 666,00 |
| 11.02.2026 | 33,03 | 33,03 | 33,00 | 33,00 | -0,12% | 150,00 |
| 10.02.2026 | 33,31 | 33,31 | 33,04 | 33,04 | -2,22% | 420,00 |
| 09.02.2026 | 34,24 | 34,24 | 33,65 | 33,79 | 0,45% | 18,00 |
| 05.02.2026 | 34,26 | 34,61 | 33,64 | 33,64 | -2,72% | 144,00 |
| 04.02.2026 | 34,58 | 34,58 | 34,58 | 34,58 | -0,69% | 2,00 |
| 03.02.2026 | 34,90 | 34,90 | 34,82 | 34,82 | -1,89% | 172,00 |
| 02.02.2026 | 35,06 | 35,49 | 35,06 | 35,49 | 2,48% | 10,00 |
| 30.01.2026 | 34,63 | 34,63 | 34,63 | 34,63 | 0,67% | 30,00 |
| 28.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 10,00 |
| 27.01.2026 | 34,51 | 34,51 | 34,00 | 34,00 | -1,08% | 2.104,00 |
| 23.01.2026 | 35,34 | 35,34 | 34,37 | 34,37 | -3,29% | 28,00 |
| 22.01.2026 | 35,67 | 35,86 | 35,00 | 35,54 | 1,40% | 390,00 |
| 21.01.2026 | 35,05 | 35,05 | 35,05 | 35,05 | 2,94% | 30,00 |
| 20.01.2026 | 34,24 | 34,31 | 34,05 | 34,05 | -2,01% | 731,00 |
| 19.01.2026 | 34,75 | 34,75 | 34,75 | 34,75 | -1,03% | 10,00 |
| 16.01.2026 | 35,95 | 35,95 | 35,11 | 35,11 | -2,50% | 189,00 |
| 15.01.2026 | 36,08 | 36,26 | 36,01 | 36,01 | 0,36% | 3,00 |
| 14.01.2026 | 35,13 | 35,88 | 35,13 | 35,88 | 1,59% | 205,00 |
| 13.01.2026 | 36,01 | 36,01 | 35,32 | 35,32 | -1,56% | 451,00 |
| 12.01.2026 | 37,26 | 37,26 | 35,88 | 35,88 | -4,42% | 122,00 |
| 09.01.2026 | 37,54 | 37,54 | 37,54 | 37,54 | -2,19% | 1.475,00 |
| 08.01.2026 | 38,32 | 38,38 | 38,32 | 38,38 | -3,54% | 290,00 |
| 07.01.2026 | 40,03 | 40,03 | 39,79 | 39,79 | 1,38% | 160,00 |
| 06.01.2026 | 39,21 | 39,25 | 39,05 | 39,25 | -0,43% | 815,00 |
| 05.01.2026 | 38,35 | 39,42 | 38,35 | 39,42 | 2,71% | 198,00 |
| 02.01.2026 | 38,13 | 38,38 | 37,61 | 38,38 | -0,13% | 173,00 |
| 30.12.2025 | 38,43 | 38,43 | 38,43 | 38,43 | 0,00% | 45,00 |
| 29.12.2025 | 38,63 | 38,63 | 38,31 | 38,43 | -1,61% | 52,00 |
| 23.12.2025 | 39,41 | 39,41 | 38,90 | 39,06 | -1,24% | 70,00 |
| 22.12.2025 | 39,20 | 39,55 | 39,20 | 39,55 | 0,28% | 225,00 |
| 19.12.2025 | 39,44 | 39,44 | 39,44 | 39,44 | 0,64% | 417,00 |
| 18.12.2025 | 39,19 | 39,19 | 39,19 | 39,19 | 1,74% | 14,00 |