126,500€
-4,09%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 124,70 | 129,43 | 122,93 | 126,53 | -4,08% | - |
| 02.04.2025 | 124,75 | 132,23 | 122,73 | 131,90 | 5,63% | 159,00 |
| 01.04.2025 | 124,20 | 125,80 | 123,28 | 124,88 | -0,06% | 24,00 |
| 31.03.2025 | 123,00 | 126,40 | 121,20 | 124,95 | 0,87% | 97,00 |
| 28.03.2025 | 125,28 | 125,88 | 122,00 | 123,88 | -1,45% | 670,00 |
| 27.03.2025 | 126,73 | 127,20 | 124,65 | 125,70 | -0,85% | 88,00 |
| 26.03.2025 | 125,73 | 127,40 | 125,38 | 126,78 | 0,64% | 100,00 |
| 25.03.2025 | 125,80 | 126,80 | 124,55 | 125,98 | 0,24% | 158,00 |
| 24.03.2025 | 124,65 | 125,93 | 123,33 | 125,68 | 1,68% | 112,00 |
| 21.03.2025 | 124,60 | 124,85 | 122,13 | 123,60 | -0,54% | 251,00 |
| 20.03.2025 | 127,83 | 128,33 | 123,43 | 124,28 | -2,28% | 363,00 |
| 19.03.2025 | 127,13 | 129,75 | 126,65 | 127,18 | 0,37% | 205,00 |
| 18.03.2025 | 126,28 | 127,15 | 124,90 | 126,70 | 0,10% | 129,00 |
| 17.03.2025 | 123,05 | 130,30 | 122,80 | 126,58 | 2,41% | 1.093,00 |
| 14.03.2025 | 122,98 | 124,60 | 121,90 | 123,60 | 1,02% | 88,00 |
| 13.03.2025 | 122,25 | 124,08 | 121,80 | 122,35 | -0,20% | 31,00 |
| 12.03.2025 | 123,05 | 124,80 | 120,38 | 122,60 | -0,16% | 67,00 |
| 11.03.2025 | 126,43 | 126,48 | 121,55 | 122,80 | -3,12% | 237,00 |
| 10.03.2025 | 127,80 | 131,45 | 125,65 | 126,75 | -1,42% | 1.918,00 |
| 07.03.2025 | 123,15 | 129,27 | 121,50 | 128,58 | 4,49% | 117,00 |
| 06.03.2025 | 123,60 | 124,50 | 121,50 | 123,05 | -0,67% | 328,00 |
| 05.03.2025 | 125,35 | 126,30 | 122,15 | 123,88 | -0,68% | 133,00 |
| 04.03.2025 | 122,93 | 127,10 | 120,15 | 124,73 | 1,22% | 934,00 |
| 03.03.2025 | 125,38 | 126,45 | 121,88 | 123,23 | -1,46% | 697,00 |
| 28.02.2025 | 124,73 | 126,00 | 119,00 | 125,05 | 0,30% | 7,00 |
| 27.02.2025 | 124,25 | 125,75 | 123,95 | 124,68 | 0,87% | 5,00 |
| 26.02.2025 | 125,38 | 126,00 | 123,20 | 123,60 | -0,48% | 99,00 |
| 25.02.2025 | 122,48 | 125,68 | 121,60 | 124,20 | 1,18% | 55,00 |
| 24.02.2025 | 121,28 | 125,88 | 120,75 | 122,75 | 1,34% | 149,00 |
| 21.02.2025 | 124,00 | 125,18 | 119,50 | 121,13 | -2,26% | 477,00 |
| 20.02.2025 | 125,33 | 126,50 | 122,40 | 123,93 | -1,72% | 299,00 |
| 19.02.2025 | 125,63 | 127,50 | 124,95 | 126,10 | 0,44% | 44,00 |
| 18.02.2025 | 127,10 | 128,00 | 124,28 | 125,55 | -0,71% | 502,00 |
| 17.02.2025 | 126,58 | 127,55 | 125,55 | 126,45 | 0,34% | 178,00 |
| 14.02.2025 | 125,50 | 127,13 | 124,43 | 126,03 | 1,00% | 722,00 |
| 13.02.2025 | 130,75 | 132,50 | 123,95 | 124,78 | -5,08% | 931,00 |
| 12.02.2025 | 133,20 | 135,20 | 129,90 | 131,45 | -0,83% | 453,00 |
| 11.02.2025 | 138,18 | 155,00 | 128,83 | 132,55 | -4,38% | 3.428,00 |
| 10.02.2025 | 138,65 | 139,70 | 137,48 | 138,63 | 0,64% | 227,00 |
| 07.02.2025 | 135,77 | 137,85 | 135,15 | 137,75 | 1,87% | 180,00 |
| 06.02.2025 | 136,88 | 137,15 | 133,33 | 135,23 | -0,42% | 406,00 |
| 05.02.2025 | 135,70 | 137,80 | 134,40 | 135,80 | -0,71% | 93,00 |
| 04.02.2025 | 137,48 | 138,55 | 135,55 | 136,77 | -0,60% | 156,00 |
| 03.02.2025 | 135,40 | 138,48 | 134,88 | 137,60 | 0,44% | 1.268,00 |
| 31.01.2025 | 137,75 | 139,20 | 133,10 | 137,00 | 0,24% | 358,00 |
| 30.01.2025 | 135,43 | 136,68 | 132,80 | 136,68 | 1,43% | 176,00 |
| 29.01.2025 | 136,27 | 138,20 | 134,30 | 134,75 | -0,65% | 532,00 |
| 28.01.2025 | 142,40 | 144,70 | 132,00 | 135,63 | -3,98% | 414,00 |
| 27.01.2025 | 136,00 | 142,08 | 135,05 | 141,25 | 1,67% | 1.262,00 |
| 24.01.2025 | 143,05 | 143,90 | 138,02 | 138,93 | -2,75% | 1.290,00 |
| 23.01.2025 | 154,68 | 159,00 | 141,98 | 142,85 | -7,72% | 2.791,00 |
| 22.01.2025 | 155,25 | 157,35 | 153,27 | 154,80 | 0,41% | 398,00 |
| 21.01.2025 | 149,40 | 154,73 | 148,52 | 154,18 | 3,27% | 202,00 |
| 20.01.2025 | 150,45 | 152,15 | 148,70 | 149,30 | -1,16% | 323,00 |
| 17.01.2025 | 151,05 | 153,65 | 149,88 | 151,05 | 0,43% | 123,00 |
| 16.01.2025 | 151,25 | 152,30 | 149,40 | 150,40 | -0,13% | 54,00 |
| 15.01.2025 | 148,60 | 150,95 | 147,90 | 150,60 | 1,48% | 46,00 |
| 14.01.2025 | 149,63 | 152,20 | 146,50 | 148,40 | -0,70% | 384,00 |
| 13.01.2025 | 145,52 | 150,27 | 144,02 | 149,45 | 2,57% | 172,00 |
| 10.01.2025 | 142,20 | 147,40 | 141,38 | 145,70 | 2,39% | 465,00 |
| 09.01.2025 | 141,15 | 142,35 | 140,73 | 142,30 | 0,73% | 63,00 |
| 08.01.2025 | 142,93 | 144,05 | 139,48 | 141,27 | -0,67% | 60,00 |
| 07.01.2025 | 142,15 | 144,35 | 141,18 | 142,23 | -0,44% | 74,00 |
| 06.01.2025 | 142,90 | 145,00 | 141,55 | 142,85 | 0,05% | 84,00 |
| 03.01.2025 | 139,98 | 143,55 | 138,60 | 142,77 | 2,18% | 126,00 |
| 02.01.2025 | 140,30 | 141,58 | 139,73 | 139,73 | 1,34% | 195,00 |
| 30.12.2024 | 138,20 | 139,65 | 137,65 | 137,88 | -0,56% | 74,00 |
| 27.12.2024 | 140,85 | 140,85 | 137,98 | 138,65 | -0,72% | 60,00 |
| 23.12.2024 | 138,70 | 140,05 | 138,02 | 139,65 | 0,59% | 298,00 |
| 20.12.2024 | 137,55 | 139,80 | 133,00 | 138,83 | 0,69% | 791,00 |
| 19.12.2024 | 139,55 | 142,55 | 137,27 | 137,88 | -2,30% | 396,00 |
| 18.12.2024 | 143,00 | 144,10 | 141,10 | 141,13 | -1,40% | 199,00 |
| 17.12.2024 | 145,10 | 145,95 | 141,88 | 143,13 | -1,41% | 465,00 |
| 16.12.2024 | 144,35 | 147,08 | 144,13 | 145,18 | -0,43% | 240,00 |
| 13.12.2024 | 146,83 | 147,43 | 144,40 | 145,80 | -0,27% | 356,00 |
| 12.12.2024 | 145,93 | 147,18 | 140,40 | 146,20 | -0,02% | 377,00 |
| 11.12.2024 | 152,43 | 153,30 | 145,48 | 146,23 | -3,80% | 527,00 |
| 10.12.2024 | 151,63 | 153,73 | 151,60 | 152,00 | -0,02% | 301,00 |
| 09.12.2024 | 153,50 | 155,85 | 150,40 | 152,02 | -1,55% | 272,00 |
| 06.12.2024 | 154,93 | 155,60 | 154,05 | 154,43 | 0,03% | 129,00 |
| 05.12.2024 | 156,68 | 157,80 | 153,15 | 154,38 | -1,67% | 332,00 |
| 04.12.2024 | 156,45 | 157,63 | 154,60 | 157,00 | 0,56% | 284,00 |
| 03.12.2024 | 156,70 | 159,00 | 155,10 | 156,13 | -0,11% | 732,00 |
| 02.12.2024 | 157,05 | 159,27 | 155,93 | 156,30 | -0,03% | 115,00 |
| 29.11.2024 | 155,93 | 156,83 | 154,60 | 156,35 | 0,14% | 36,00 |
| 28.11.2024 | 155,83 | 157,20 | 155,65 | 156,13 | 0,64% | 108,00 |
| 27.11.2024 | 158,27 | 158,60 | 153,90 | 155,13 | -2,05% | 176,00 |
| 26.11.2024 | 156,35 | 159,23 | 154,50 | 158,38 | 1,52% | 94,00 |
| 25.11.2024 | 162,52 | 167,00 | 152,83 | 156,00 | -1,90% | 1.214,00 |
| 22.11.2024 | 157,15 | 160,35 | 156,85 | 159,02 | 1,11% | 720,00 |
| 21.11.2024 | 153,23 | 159,35 | 152,77 | 157,27 | 2,31% | 475,00 |
| 20.11.2024 | 149,93 | 153,93 | 149,10 | 153,73 | 2,89% | 142,00 |
| 19.11.2024 | 151,35 | 154,05 | 148,68 | 149,40 | -0,20% | 605,00 |
| 18.11.2024 | 154,58 | 156,10 | 148,55 | 149,70 | -1,90% | 1.175,00 |
| 15.11.2024 | 158,68 | 161,90 | 148,73 | 152,60 | -4,46% | 2.025,00 |
| 14.11.2024 | 183,18 | 186,18 | 158,33 | 159,73 | -12,99% | 2.912,00 |
| 13.11.2024 | 190,50 | 191,90 | 183,58 | 183,58 | -3,15% | 305,00 |
| 12.11.2024 | 189,35 | 191,95 | 187,75 | 189,55 | 0,21% | 210,00 |
| 11.11.2024 | 186,08 | 190,20 | 185,05 | 189,15 | 2,00% | 454,00 |
| 08.11.2024 | 180,15 | 186,05 | 178,75 | 185,45 | 3,95% | 67,00 |