151,775€
-0,95%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 153,23 | 155,55 | 150,30 | 151,75 | -0,96% | 1,00 |
| 14.08.2025 | 155,45 | 156,80 | 152,58 | 153,23 | -1,51% | 4,00 |
| 13.08.2025 | 153,23 | 155,73 | 151,43 | 155,58 | 2,10% | 60,00 |
| 12.08.2025 | 153,25 | 153,25 | 150,77 | 152,38 | -0,25% | 1,00 |
| 11.08.2025 | 151,88 | 155,00 | 151,35 | 152,75 | 0,79% | 79,00 |
| 08.08.2025 | 150,27 | 152,18 | 150,25 | 151,55 | 0,76% | 48,00 |
| 07.08.2025 | 149,65 | 152,13 | 149,43 | 150,40 | 0,50% | 60,00 |
| 06.08.2025 | 149,90 | 153,25 | 146,48 | 149,65 | 0,22% | 82,00 |
| 05.08.2025 | 139,08 | 149,93 | 139,08 | 149,33 | 7,20% | 62,00 |
| 04.08.2025 | 137,38 | 139,33 | 135,48 | 139,30 | 1,13% | - |
| 01.08.2025 | 139,83 | 139,83 | 135,15 | 137,75 | -1,40% | 35,00 |
| 31.07.2025 | 141,25 | 142,40 | 139,48 | 139,70 | -0,94% | 1,00 |
| 30.07.2025 | 139,88 | 141,63 | 139,68 | 141,02 | 0,80% | - |
| 29.07.2025 | 138,38 | 140,55 | 138,23 | 139,90 | 1,03% | - |
| 28.07.2025 | 139,02 | 140,80 | 136,95 | 138,48 | -0,47% | 269,00 |
| 25.07.2025 | 138,98 | 140,98 | 136,90 | 139,13 | 0,04% | 4,00 |
| 24.07.2025 | 139,25 | 140,58 | 138,50 | 139,08 | -0,11% | - |
| 23.07.2025 | 137,43 | 139,80 | 137,43 | 139,23 | 1,40% | 265,00 |
| 22.07.2025 | 137,77 | 138,80 | 135,30 | 137,30 | -0,22% | 36,00 |
| 21.07.2025 | 139,80 | 140,23 | 137,27 | 137,60 | -1,63% | 13,00 |
| 18.07.2025 | 140,30 | 140,48 | 139,20 | 139,88 | -0,41% | - |
| 17.07.2025 | 138,38 | 140,80 | 138,23 | 140,45 | 1,43% | - |
| 16.07.2025 | 138,13 | 139,05 | 135,70 | 138,48 | 0,05% | 4,00 |
| 15.07.2025 | 140,35 | 141,13 | 138,25 | 138,40 | -1,39% | - |
| 14.07.2025 | 138,58 | 141,10 | 137,90 | 140,35 | 1,24% | - |
| 11.07.2025 | 139,38 | 139,48 | 137,33 | 138,63 | -0,57% | - |
| 10.07.2025 | 138,40 | 140,05 | 136,52 | 139,43 | 0,70% | 40,00 |
| 09.07.2025 | 139,27 | 139,60 | 137,08 | 138,45 | 0,07% | - |
| 08.07.2025 | 140,60 | 140,65 | 138,02 | 138,35 | -1,37% | 1,00 |
| 07.07.2025 | 138,98 | 140,93 | 138,98 | 140,27 | 0,95% | - |
| 04.07.2025 | 139,52 | 139,52 | 138,52 | 138,95 | -0,70% | 1,00 |
| 03.07.2025 | 137,83 | 141,15 | 137,83 | 139,93 | 1,49% | - |
| 02.07.2025 | 136,33 | 137,90 | 134,98 | 137,88 | 0,93% | - |
| 01.07.2025 | 133,10 | 136,60 | 133,10 | 136,60 | 1,94% | - |
| 30.06.2025 | 132,68 | 134,10 | 132,45 | 134,00 | 0,73% | - |
| 27.06.2025 | 133,08 | 134,43 | 131,30 | 133,02 | 0,02% | - |
| 26.06.2025 | 132,40 | 134,38 | 130,88 | 133,00 | 0,57% | - |
| 25.06.2025 | 131,13 | 132,55 | 130,73 | 132,25 | 0,76% | - |
| 24.06.2025 | 130,75 | 131,45 | 128,77 | 131,25 | 0,83% | - |
| 23.06.2025 | 128,58 | 131,83 | 128,55 | 130,18 | 1,01% | 58,00 |
| 20.06.2025 | 130,45 | 131,48 | 126,78 | 128,88 | -1,25% | - |
| 19.06.2025 | 129,25 | 132,30 | 128,55 | 130,50 | 0,97% | - |
| 18.06.2025 | 130,08 | 131,23 | 128,68 | 129,25 | -0,63% | - |
| 17.06.2025 | 128,25 | 130,33 | 127,23 | 130,08 | 1,62% | - |
| 16.06.2025 | 129,02 | 130,20 | 125,40 | 128,00 | -0,79% | - |
| 13.06.2025 | 127,80 | 131,43 | 126,35 | 129,02 | 1,02% | 50,00 |
| 12.06.2025 | 127,55 | 127,78 | 125,03 | 127,73 | 0,55% | 60,00 |
| 11.06.2025 | 127,70 | 127,80 | 125,23 | 127,03 | -0,26% | - |
| 10.06.2025 | 128,15 | 128,95 | 126,58 | 127,35 | -0,62% | - |
| 09.06.2025 | 130,05 | 130,60 | 126,80 | 128,15 | -1,40% | - |
| 06.06.2025 | 127,03 | 130,15 | 126,98 | 129,98 | 2,32% | - |
| 05.06.2025 | 126,50 | 127,10 | 125,25 | 127,03 | 0,34% | - |
| 04.06.2025 | 127,08 | 128,25 | 126,28 | 126,60 | -0,53% | - |
| 03.06.2025 | 123,83 | 127,83 | 121,95 | 127,28 | 2,87% | 63,00 |
| 02.06.2025 | 130,93 | 132,55 | 122,73 | 123,73 | -5,34% | - |
| 30.05.2025 | 129,60 | 131,10 | 128,93 | 130,70 | 0,75% | 40,00 |
| 29.05.2025 | 132,33 | 135,08 | 128,90 | 129,73 | -2,04% | - |
| 28.05.2025 | 134,70 | 136,00 | 131,77 | 132,43 | -1,63% | - |
| 27.05.2025 | 134,27 | 135,58 | 131,50 | 134,63 | -0,02% | - |
| 26.05.2025 | 134,18 | 136,15 | 133,65 | 134,65 | 0,35% | - |
| 23.05.2025 | 140,35 | 140,35 | 133,20 | 134,18 | -4,40% | 10,00 |
| 22.05.2025 | 140,33 | 141,30 | 139,20 | 140,35 | -0,12% | 43,00 |
| 21.05.2025 | 142,10 | 142,10 | 139,00 | 140,52 | -1,09% | 40,00 |
| 20.05.2025 | 141,90 | 142,85 | 141,05 | 142,08 | 0,19% | - |
| 19.05.2025 | 142,45 | 142,45 | 139,13 | 141,80 | -0,61% | 6,00 |
| 16.05.2025 | 140,18 | 142,70 | 137,93 | 142,68 | 1,86% | 20,00 |
| 15.05.2025 | 136,73 | 140,18 | 134,05 | 140,08 | 2,17% | 50,00 |
| 14.05.2025 | 138,55 | 139,43 | 137,05 | 137,10 | -1,40% | 175,00 |
| 13.05.2025 | 140,80 | 141,45 | 137,80 | 139,05 | -1,08% | 7,00 |
| 12.05.2025 | 139,00 | 146,08 | 137,55 | 140,58 | 1,61% | 350,00 |
| 09.05.2025 | 137,77 | 139,45 | 136,50 | 138,35 | 0,31% | - |
| 08.05.2025 | 137,95 | 139,60 | 135,52 | 137,93 | 0,79% | 7,00 |
| 07.05.2025 | 136,13 | 138,45 | 134,00 | 136,85 | 0,39% | - |
| 06.05.2025 | 130,77 | 136,90 | 128,02 | 136,33 | 4,36% | 5,00 |
| 05.05.2025 | 130,43 | 132,20 | 129,95 | 130,63 | -0,68% | - |
| 02.05.2025 | 129,93 | 131,95 | 128,95 | 131,52 | 1,27% | 2,00 |
| 30.04.2025 | 129,60 | 130,20 | 127,70 | 129,88 | 0,19% | - |
| 29.04.2025 | 127,70 | 130,02 | 127,03 | 129,63 | 1,59% | - |
| 28.04.2025 | 128,40 | 129,25 | 126,25 | 127,60 | -0,66% | 12,00 |
| 25.04.2025 | 124,68 | 129,30 | 124,68 | 128,45 | 0,31% | - |
| 24.04.2025 | 125,48 | 128,73 | 123,80 | 128,05 | 2,05% | 50,00 |
| 23.04.2025 | 123,83 | 127,68 | 123,83 | 125,48 | 1,46% | - |
| 22.04.2025 | 122,60 | 124,18 | 119,48 | 123,68 | 0,75% | 7,00 |
| 17.04.2025 | 122,08 | 124,95 | 121,50 | 122,75 | -0,10% | - |
| 16.04.2025 | 122,45 | 125,50 | 121,33 | 122,88 | -2,03% | - |
| 15.04.2025 | 126,00 | 126,83 | 124,70 | 125,43 | -0,59% | - |
| 14.04.2025 | 126,40 | 127,15 | 124,70 | 126,18 | 0,76% | - |
| 11.04.2025 | 123,90 | 126,45 | 120,90 | 125,23 | 0,30% | - |
| 10.04.2025 | 127,65 | 127,65 | 121,30 | 124,85 | -2,14% | 8,00 |
| 09.04.2025 | 122,30 | 127,70 | 116,73 | 127,58 | 4,91% | 2,00 |
| 08.04.2025 | 121,88 | 125,90 | 117,85 | 121,60 | -0,12% | - |
| 07.04.2025 | 121,50 | 123,83 | 113,58 | 121,75 | -0,14% | 59,00 |
| 04.04.2025 | 126,25 | 127,63 | 120,88 | 121,93 | -3,62% | 210,00 |
| 03.04.2025 | 130,98 | 130,98 | 122,93 | 126,50 | -4,09% | - |
| 02.04.2025 | 124,90 | 132,23 | 122,73 | 131,90 | 5,63% | - |
| 01.04.2025 | 125,20 | 125,60 | 123,28 | 124,88 | -0,06% | - |
| 31.03.2025 | 123,00 | 126,38 | 121,20 | 124,95 | 1,01% | - |
| 28.03.2025 | 125,65 | 125,90 | 122,00 | 123,70 | -1,59% | - |
| 27.03.2025 | 126,58 | 127,15 | 125,05 | 125,70 | -0,91% | - |
| 26.03.2025 | 126,33 | 127,53 | 125,38 | 126,85 | 0,65% | - |