118,570€
-1,91%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 120,78 | 122,95 | 117,28 | 118,57 | -1,91% | 70,00 |
| 11.11.2026 | 123,68 | 124,50 | 119,55 | 120,88 | -1,72% | 123,00 |
| 10.11.2026 | 121,38 | 125,05 | 120,38 | 123,00 | 1,68% | 300,00 |
| 09.11.2026 | 119,38 | 122,55 | 118,64 | 120,97 | 1,54% | 144,00 |
| 06.11.2026 | 120,95 | 121,72 | 117,12 | 119,14 | -1,63% | 26,00 |
| 05.11.2026 | 120,31 | 124,15 | 120,02 | 121,11 | 0,17% | 285,00 |
| 04.11.2026 | 119,63 | 122,10 | 116,93 | 120,90 | 0,48% | 420,00 |
| 03.11.2026 | 128,12 | 130,00 | 112,18 | 120,32 | -6,71% | 737,00 |
| 02.11.2026 | 128,00 | 129,62 | 126,67 | 128,97 | 1,18% | 4,00 |
| 30.10.2026 | 126,20 | 130,02 | 126,01 | 127,46 | 1,11% | 352,00 |
| 29.10.2026 | 125,38 | 128,50 | 125,28 | 126,06 | 0,77% | 206,00 |
| 28.10.2026 | 125,25 | 126,40 | 123,03 | 125,10 | -0,35% | 2.881,00 |
| 27.10.2026 | 125,39 | 125,93 | 123,35 | 125,54 | 0,27% | 512,00 |
| 26.10.2026 | 121,82 | 126,40 | 121,47 | 125,20 | 2,99% | 387,00 |
| 23.10.2026 | 119,93 | 124,09 | 118,12 | 121,57 | 1,14% | 187,00 |
| 22.10.2026 | 114,24 | 120,25 | 113,85 | 120,20 | 4,48% | 767,00 |
| 21.10.2026 | 113,98 | 115,33 | 113,45 | 115,05 | 1,25% | 287,00 |
| 20.10.2026 | 112,26 | 114,38 | 111,96 | 113,63 | 1,07% | 30,00 |
| 19.10.2026 | 111,88 | 113,00 | 110,38 | 112,43 | 1,19% | 74,00 |
| 16.10.2026 | 110,62 | 112,25 | 109,95 | 111,11 | 0,52% | 182,00 |
| 15.10.2026 | 109,80 | 110,65 | 109,80 | 110,53 | 2,28% | - |
| 14.10.2026 | 106,61 | 108,85 | 105,98 | 108,07 | 1,09% | 33,00 |
| 13.10.2026 | 108,67 | 110,28 | 106,60 | 106,91 | -1,94% | 26,00 |
| 12.10.2026 | 108,93 | 110,25 | 108,18 | 109,02 | 0,32% | - |
| 09.10.2026 | 105,98 | 109,40 | 105,45 | 108,67 | 2,30% | 82,00 |
| 08.10.2026 | 100,74 | 106,55 | 98,97 | 106,23 | 4,73% | 91,00 |
| 07.10.2026 | 103,48 | 104,36 | 100,27 | 101,43 | -2,13% | 260,00 |
| 06.10.2026 | 106,25 | 106,40 | 102,85 | 103,64 | -2,65% | 558,00 |
| 05.10.2026 | 105,23 | 107,12 | 104,30 | 106,46 | 1,69% | 155,00 |
| 02.10.2026 | 108,48 | 109,54 | 104,55 | 104,69 | -3,52% | 490,00 |
| 01.10.2026 | 108,42 | 111,10 | 107,68 | 108,51 | 0,84% | - |
| 30.09.2026 | 108,31 | 109,04 | 107,40 | 107,61 | -0,91% | 326,00 |
| 29.09.2026 | 107,64 | 110,05 | 107,08 | 108,60 | 0,86% | 212,00 |
| 28.09.2026 | 108,84 | 109,36 | 106,80 | 107,67 | -0,77% | 50,00 |
| 25.09.2026 | 108,78 | 109,50 | 107,01 | 108,51 | 0,05% | 29,00 |
| 24.09.2026 | 109,04 | 110,50 | 108,42 | 108,46 | -1,00% | - |
| 23.09.2026 | 108,16 | 110,92 | 107,70 | 109,56 | 1,70% | 259,00 |
| 22.09.2026 | 112,05 | 112,57 | 107,38 | 107,73 | -3,74% | 18,00 |
| 21.09.2026 | 111,38 | 112,60 | 110,56 | 111,91 | 0,68% | 1.679,00 |
| 18.09.2026 | 114,69 | 115,21 | 110,95 | 111,15 | -2,57% | 700,00 |
| 17.09.2026 | 112,94 | 114,68 | 112,86 | 114,08 | 1,04% | 29,00 |
| 16.09.2026 | 111,91 | 113,90 | 111,43 | 112,91 | 0,77% | 34,00 |
| 15.09.2026 | 114,73 | 114,77 | 110,57 | 112,05 | -2,58% | 107,00 |
| 14.09.2026 | 111,39 | 116,00 | 110,82 | 115,02 | 3,52% | 115,00 |
| 11.09.2026 | 111,60 | 112,82 | 109,30 | 111,11 | -0,36% | 78,00 |
| 10.09.2026 | 110,18 | 112,50 | 109,84 | 111,51 | 1,22% | 50,00 |
| 09.09.2026 | 111,17 | 112,35 | 110,12 | 110,17 | -0,90% | 379,00 |
| 08.09.2026 | 114,07 | 114,49 | 110,55 | 111,17 | -2,66% | 684,00 |
| 07.09.2026 | 114,48 | 114,58 | 114,12 | 114,21 | -0,31% | 13,00 |
| 04.09.2026 | 114,17 | 115,92 | 113,12 | 114,57 | 0,66% | - |
| 03.09.2026 | 115,33 | 117,50 | 112,82 | 113,82 | -1,39% | 330,00 |
| 02.09.2026 | 120,40 | 120,66 | 115,00 | 115,42 | -3,88% | 17,00 |
| 01.09.2026 | 121,16 | 123,00 | 119,22 | 120,08 | -0,55% | - |
| 31.08.2026 | 120,88 | 122,64 | 120,27 | 120,75 | -0,52% | 122,00 |
| 28.08.2026 | 119,72 | 121,90 | 119,72 | 121,38 | 1,03% | 240,00 |
| 27.08.2026 | 117,63 | 120,60 | 117,08 | 120,14 | 1,84% | 88,00 |
| 26.08.2026 | 114,78 | 118,47 | 114,19 | 117,97 | 2,42% | 6.390,00 |
| 25.08.2026 | 118,61 | 119,21 | 115,17 | 115,18 | -2,98% | 1.516,00 |
| 24.08.2026 | 121,14 | 121,46 | 118,35 | 118,72 | -2,01% | 477,00 |
| 21.08.2026 | 120,94 | 122,90 | 120,50 | 121,16 | 0,07% | 29,00 |
| 20.08.2026 | 125,35 | 125,39 | 120,02 | 121,08 | -3,34% | 1.066,00 |
| 19.08.2026 | 123,38 | 126,30 | 122,13 | 125,26 | 6,70% | 1.004,00 |
| 05.05.2026 | 128,37 | 131,18 | 117,22 | 117,40 | -7,83% | 356,00 |
| 04.05.2026 | 127,51 | 129,95 | 127,08 | 127,37 | 0,17% | 247,00 |
| 30.04.2026 | 124,80 | 127,41 | 123,54 | 127,16 | 1,82% | - |
| 29.04.2026 | 125,28 | 126,16 | 124,15 | 124,89 | 0,06% | 107,00 |
| 28.04.2026 | 123,34 | 126,08 | 122,37 | 124,82 | 1,44% | 118,00 |
| 27.04.2026 | 125,07 | 125,83 | 122,35 | 123,05 | -1,38% | 219,00 |
| 24.04.2026 | 127,01 | 127,17 | 123,30 | 124,77 | -1,20% | 335,00 |
| 23.04.2026 | 128,65 | 129,59 | 125,15 | 126,29 | -1,88% | 66,00 |
| 22.04.2026 | 131,33 | 132,45 | 128,10 | 128,71 | -1,42% | 76,00 |
| 21.04.2026 | 132,52 | 132,75 | 130,32 | 130,57 | -0,61% | 37,00 |
| 20.04.2026 | 131,89 | 133,22 | 130,60 | 131,37 | -0,46% | 230,00 |
| 17.04.2026 | 133,00 | 133,32 | 130,78 | 131,98 | -0,59% | 851,00 |
| 16.04.2026 | 134,71 | 136,32 | 132,40 | 132,76 | -1,48% | 147,00 |
| 15.04.2026 | 132,77 | 135,25 | 132,39 | 134,75 | 1,74% | 277,00 |
| 14.04.2026 | 134,58 | 134,82 | 132,31 | 132,45 | -1,18% | 54,00 |
| 13.04.2026 | 129,92 | 134,55 | 129,67 | 134,03 | 2,82% | 792,00 |
| 10.04.2026 | 133,58 | 134,49 | 129,13 | 130,36 | -1,82% | 182,00 |
| 09.04.2026 | 137,54 | 138,18 | 132,77 | 132,77 | -3,59% | 17,00 |
| 08.04.2026 | 139,39 | 139,55 | 135,30 | 137,71 | 0,39% | 33,00 |
| 07.04.2026 | 138,13 | 138,54 | 136,26 | 137,17 | -0,41% | 669,00 |
| 02.04.2026 | 134,51 | 137,82 | 133,59 | 137,73 | 2,30% | 136,00 |
| 01.04.2026 | 135,12 | 135,56 | 133,10 | 134,64 | 0,04% | 378,00 |
| 31.03.2026 | 135,28 | 137,10 | 133,90 | 134,58 | 0,02% | 157,00 |
| 30.03.2026 | 135,38 | 136,87 | 133,30 | 134,55 | -0,39% | 36,00 |
| 27.03.2026 | 137,10 | 137,10 | 134,45 | 135,08 | -1,20% | 89,00 |
| 26.03.2026 | 136,95 | 138,62 | 136,10 | 136,72 | -0,63% | 17,00 |
| 25.03.2026 | 137,38 | 138,90 | 135,60 | 137,58 | 0,30% | 46,00 |
| 24.03.2026 | 140,27 | 140,61 | 135,90 | 137,17 | -2,01% | 555,00 |
| 23.03.2026 | 142,32 | 146,65 | 139,96 | 139,98 | -2,47% | 1.953,00 |
| 20.03.2026 | 143,26 | 144,65 | 142,25 | 143,53 | 0,20% | 199,00 |
| 19.03.2026 | 145,23 | 145,70 | 142,78 | 143,24 | -1,47% | 35,00 |
| 18.03.2026 | 147,17 | 147,95 | 145,29 | 145,38 | -0,74% | - |
| 17.03.2026 | 145,53 | 147,95 | 144,38 | 146,46 | 0,65% | 68,00 |
| 16.03.2026 | 152,66 | 152,96 | 144,87 | 145,51 | -4,40% | 80,00 |
| 13.03.2026 | 151,36 | 153,04 | 150,50 | 152,20 | 0,78% | 58,00 |
| 12.03.2026 | 149,55 | 152,36 | 149,15 | 151,02 | 0,86% | - |
| 11.03.2026 | 148,45 | 151,81 | 148,07 | 149,73 | 0,72% | 137,00 |
| 10.03.2026 | 154,24 | 155,16 | 146,40 | 148,66 | -3,62% | 194,00 |