37,240€
-0,24%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,34 | 37,83 | 37,05 | 37,55 | 0,59% | - |
| 08.09.2026 | 38,26 | 38,57 | 37,27 | 37,33 | -3,21% | 984,00 |
| 07.09.2026 | 38,72 | 39,27 | 38,56 | 38,57 | -1,96% | 2.788,00 |
| 04.09.2026 | 39,34 | 39,34 | 39,34 | 39,34 | 3,47% | 120,00 |
| 02.09.2026 | 38,02 | 38,02 | 38,02 | 38,02 | 1,25% | 11,00 |
| 01.09.2026 | 36,48 | 37,55 | 36,48 | 37,55 | 1,82% | 11,00 |
| 31.08.2026 | 37,53 | 37,53 | 36,84 | 36,88 | 0,05% | 1.647,00 |
| 26.08.2026 | 36,86 | 36,86 | 36,86 | 36,86 | 2,13% | 11,00 |
| 25.08.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -1,42% | 1,00 |
| 24.08.2026 | 36,34 | 37,06 | 36,34 | 36,61 | -0,41% | 8,00 |
| 21.08.2026 | 35,97 | 36,76 | 35,75 | 36,76 | 1,10% | 265,00 |
| 20.08.2026 | 36,51 | 36,51 | 36,36 | 36,36 | -2,70% | 113,00 |
| 19.08.2026 | 38,58 | 38,58 | 37,37 | 37,37 | -4,42% | 369,00 |
| 17.08.2026 | 39,42 | 39,60 | 39,10 | 39,10 | -0,43% | 30,00 |
| 11.08.2026 | 39,27 | 39,27 | 39,27 | 39,27 | -1,06% | 50,00 |
| 10.08.2026 | 39,56 | 39,69 | 38,57 | 39,69 | -0,73% | 140,00 |
| 07.08.2026 | 40,78 | 40,78 | 39,98 | 39,98 | -1,26% | 17,00 |
| 06.08.2026 | 40,99 | 40,99 | 40,49 | 40,49 | -1,29% | 483,00 |
| 05.08.2026 | 41,20 | 41,20 | 41,02 | 41,02 | 1,28% | 58,00 |
| 04.08.2026 | 40,55 | 40,55 | 39,70 | 40,50 | 1,63% | 123,00 |
| 03.08.2026 | 39,35 | 40,13 | 39,35 | 39,85 | 0,00% | 340,00 |
| 31.07.2026 | 39,80 | 39,85 | 39,80 | 39,85 | -0,65% | 143,00 |
| 30.07.2026 | 35,85 | 40,11 | 35,85 | 40,11 | 6,53% | 1.338,00 |
| 29.07.2026 | 37,13 | 37,65 | 37,13 | 37,65 | 4,53% | 3,00 |
| 27.07.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 0,47% | 200,00 |
| 23.07.2026 | 36,70 | 36,70 | 35,85 | 35,85 | -3,11% | 29,00 |
| 17.07.2026 | 36,03 | 37,00 | 36,03 | 37,00 | 2,44% | 34,00 |
| 15.07.2026 | 36,44 | 36,44 | 36,12 | 36,12 | 0,14% | 2,00 |
| 14.07.2026 | 35,94 | 36,07 | 35,94 | 36,07 | 0,90% | 102,00 |
| 13.07.2026 | 35,05 | 35,75 | 34,42 | 35,75 | 3,44% | 696,00 |
| 09.07.2026 | 34,56 | 34,56 | 34,56 | 34,56 | 1,32% | 160,00 |
| 08.07.2026 | 33,94 | 34,11 | 33,94 | 34,11 | -0,52% | 30,00 |
| 07.07.2026 | 33,98 | 34,50 | 33,51 | 34,29 | 6,79% | 412,00 |
| 06.07.2026 | 32,11 | 32,11 | 32,11 | 32,11 | -1,77% | 2,00 |
| 03.07.2026 | 32,69 | 32,69 | 32,69 | 32,69 | 0,86% | 77,00 |
| 02.07.2026 | 31,91 | 32,41 | 31,67 | 32,41 | 3,61% | 489,00 |
| 01.07.2026 | 31,25 | 31,72 | 31,25 | 31,28 | -4,31% | 120,00 |
| 29.06.2026 | 32,69 | 32,69 | 32,69 | 32,69 | 3,12% | 3,00 |
| 26.06.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,63% | 1.600,00 |
| 25.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,33% | 62,00 |
| 24.06.2026 | 34,15 | 34,15 | 32,33 | 32,33 | -2,36% | 265,00 |
| 23.06.2026 | 32,38 | 33,21 | 32,38 | 33,11 | 0,36% | 68,00 |
| 22.06.2026 | 33,20 | 33,20 | 32,99 | 32,99 | 2,33% | 460,00 |
| 19.06.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -2,86% | 15,00 |
| 17.06.2026 | 33,19 | 33,19 | 33,19 | 33,19 | 0,55% | 1,00 |
| 16.06.2026 | 32,31 | 33,01 | 32,31 | 33,01 | 1,63% | 180,00 |
| 15.06.2026 | 32,61 | 32,81 | 32,48 | 32,48 | 6,88% | 4,00 |
| 10.06.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -0,07% | 1,00 |
| 09.06.2026 | 30,41 | 30,41 | 30,41 | 30,41 | -0,33% | 64,00 |
| 08.06.2026 | 30,23 | 30,51 | 30,23 | 30,51 | 1,13% | 103,00 |
| 05.06.2026 | 30,17 | 30,17 | 30,17 | 30,17 | 3,11% | 34,00 |
| 04.06.2026 | 29,26 | 29,26 | 29,26 | 29,26 | -0,95% | 70,00 |
| 03.06.2026 | 29,45 | 29,54 | 29,45 | 29,54 | -0,81% | 417,00 |
| 02.06.2026 | 29,78 | 29,78 | 29,78 | 29,78 | -0,73% | 34,00 |
| 01.06.2026 | 30,44 | 30,44 | 30,00 | 30,00 | -0,56% | 361,00 |
| 29.05.2026 | 30,17 | 30,17 | 30,17 | 30,17 | -2,90% | 150,00 |
| 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 | 1,70% | 636,00 |
| 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 | -2,13% | 60,00 |
| 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 |