126,250€
-4,28%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 125,65 | 126,80 | 124,55 | 126,03 | 0,28% | - |
| 24.03.2025 | 123,38 | 125,93 | 123,23 | 125,68 | 1,66% | - |
| 21.03.2025 | 124,23 | 125,85 | 122,08 | 123,63 | -0,60% | 200,00 |
| 20.03.2025 | 127,13 | 128,65 | 123,45 | 124,38 | -2,24% | - |
| 19.03.2025 | 126,85 | 129,80 | 126,60 | 127,23 | 0,37% | - |
| 18.03.2025 | 126,58 | 126,98 | 124,88 | 126,75 | 0,04% | - |
| 17.03.2025 | 123,10 | 130,30 | 123,08 | 126,70 | 2,51% | 10,00 |
| 14.03.2025 | 122,93 | 124,60 | 121,90 | 123,60 | 1,02% | - |
| 13.03.2025 | 121,90 | 124,18 | 121,65 | 122,35 | -0,18% | - |
| 12.03.2025 | 122,90 | 124,80 | 120,20 | 122,58 | -0,16% | - |
| 11.03.2025 | 126,73 | 126,98 | 121,55 | 122,78 | -3,06% | - |
| 10.03.2025 | 128,00 | 131,45 | 125,68 | 126,65 | -1,50% | - |
| 07.03.2025 | 123,38 | 129,27 | 120,95 | 128,58 | 4,45% | 24,00 |
| 06.03.2025 | 123,93 | 123,93 | 121,50 | 123,10 | -0,63% | - |
| 05.03.2025 | 125,88 | 125,88 | 122,15 | 123,88 | -0,68% | - |
| 04.03.2025 | 123,70 | 127,05 | 120,48 | 124,73 | 1,22% | - |
| 03.03.2025 | 125,28 | 126,03 | 121,88 | 123,23 | -1,48% | - |
| 28.02.2025 | 125,73 | 125,73 | 119,00 | 125,08 | 0,34% | 12,00 |
| 27.02.2025 | 123,63 | 125,68 | 123,48 | 124,65 | 0,87% | - |
| 26.02.2025 | 124,33 | 125,80 | 123,20 | 123,58 | -0,52% | 5,00 |
| 25.02.2025 | 122,28 | 125,68 | 121,78 | 124,23 | 1,16% | 5,00 |
| 24.02.2025 | 120,90 | 126,10 | 120,35 | 122,80 | 1,40% | 70,00 |
| 21.02.2025 | 123,85 | 125,23 | 119,50 | 121,10 | -2,28% | - |
| 20.02.2025 | 126,25 | 127,38 | 122,40 | 123,93 | -1,74% | - |
| 19.02.2025 | 125,50 | 127,50 | 124,95 | 126,13 | 0,44% | - |
| 18.02.2025 | 126,43 | 127,60 | 124,28 | 125,58 | -0,63% | - |
| 17.02.2025 | 126,03 | 126,85 | 126,03 | 126,38 | 0,28% | - |
| 14.02.2025 | 124,90 | 127,13 | 124,43 | 126,03 | 0,96% | 28,00 |
| 13.02.2025 | 131,83 | 131,95 | 123,95 | 124,83 | -5,04% | - |
| 12.02.2025 | 133,02 | 135,02 | 129,95 | 131,45 | -0,83% | 72,00 |
| 11.02.2025 | 140,20 | 155,00 | 128,83 | 132,55 | -4,38% | 420,00 |
| 10.02.2025 | 135,68 | 139,83 | 135,68 | 138,63 | 0,64% | - |
| 07.02.2025 | 136,48 | 137,85 | 135,15 | 137,75 | 1,90% | - |
| 06.02.2025 | 135,85 | 137,15 | 133,33 | 135,18 | -0,46% | - |
| 05.02.2025 | 136,75 | 137,75 | 134,40 | 135,80 | -0,69% | 3,00 |
| 04.02.2025 | 137,25 | 138,43 | 135,55 | 136,75 | -0,62% | - |
| 03.02.2025 | 142,05 | 142,05 | 134,88 | 137,60 | 0,46% | - |
| 31.01.2025 | 136,88 | 138,70 | 133,10 | 136,98 | 0,22% | - |
| 30.01.2025 | 136,43 | 136,68 | 132,80 | 136,68 | 1,45% | - |
| 29.01.2025 | 135,65 | 138,18 | 134,33 | 134,73 | -0,66% | 3,00 |
| 28.01.2025 | 141,50 | 144,23 | 132,10 | 135,63 | -3,98% | 3,00 |
| 27.01.2025 | 138,95 | 142,05 | 135,90 | 141,25 | 1,51% | 12,00 |
| 24.01.2025 | 143,52 | 144,05 | 138,02 | 139,15 | -2,57% | 72,00 |
| 23.01.2025 | 157,15 | 159,00 | 141,98 | 142,83 | -7,74% | 75,00 |
| 22.01.2025 | 153,98 | 156,10 | 153,48 | 154,80 | 0,42% | - |
| 21.01.2025 | 149,30 | 154,73 | 148,52 | 154,15 | 3,25% | 53,00 |
| 20.01.2025 | 152,02 | 152,02 | 149,20 | 149,30 | -1,16% | - |
| 17.01.2025 | 151,35 | 153,35 | 149,88 | 151,05 | 0,42% | - |
| 16.01.2025 | 150,88 | 152,85 | 149,38 | 150,43 | -0,13% | - |
| 15.01.2025 | 148,20 | 150,93 | 147,18 | 150,63 | 1,48% | - |
| 14.01.2025 | 148,27 | 151,18 | 146,48 | 148,43 | -0,69% | - |
| 13.01.2025 | 145,73 | 150,30 | 144,20 | 149,45 | 2,57% | - |
| 10.01.2025 | 142,10 | 147,45 | 141,68 | 145,70 | 2,53% | 3,00 |
| 09.01.2025 | 139,95 | 142,35 | 139,68 | 142,10 | 0,58% | - |
| 08.01.2025 | 142,40 | 143,90 | 139,50 | 141,27 | -0,69% | 8,00 |
| 07.01.2025 | 142,70 | 144,15 | 141,15 | 142,25 | -0,39% | 5,00 |
| 06.01.2025 | 142,70 | 145,08 | 141,55 | 142,80 | 0,02% | - |
| 03.01.2025 | 140,38 | 143,55 | 138,90 | 142,77 | 2,18% | - |
| 02.01.2025 | 138,18 | 141,60 | 138,18 | 139,73 | 1,51% | - |
| 30.12.2024 | 138,18 | 139,23 | 137,55 | 137,65 | -0,33% | - |
| 27.12.2024 | 139,33 | 140,25 | 138,08 | 138,10 | -0,88% | 30,00 |
| 23.12.2024 | 138,88 | 140,05 | 138,02 | 139,33 | 0,36% | - |
| 20.12.2024 | 138,20 | 139,88 | 133,77 | 138,83 | 0,65% | - |
| 19.12.2024 | 141,10 | 142,58 | 137,27 | 137,93 | -2,32% | - |
| 18.12.2024 | 143,10 | 144,85 | 140,20 | 141,20 | -1,36% | 8,00 |
| 17.12.2024 | 145,10 | 145,98 | 141,88 | 143,15 | -1,24% | - |
| 16.12.2024 | 145,33 | 147,08 | 144,15 | 144,95 | -0,48% | 37,00 |
| 13.12.2024 | 146,18 | 147,23 | 145,15 | 145,65 | -0,36% | - |
| 12.12.2024 | 145,15 | 147,18 | 140,38 | 146,18 | 0,71% | - |
| 11.12.2024 | 152,20 | 153,35 | 145,15 | 145,15 | -4,65% | 19,00 |
| 10.12.2024 | 152,25 | 153,90 | 151,50 | 152,23 | 0,00% | - |
| 09.12.2024 | 154,27 | 155,90 | 150,40 | 152,23 | -1,36% | 3,00 |
| 06.12.2024 | 154,70 | 155,60 | 153,65 | 154,33 | -0,18% | - |
| 05.12.2024 | 156,45 | 157,43 | 153,20 | 154,60 | -1,17% | - |
| 04.12.2024 | 155,60 | 157,63 | 154,60 | 156,43 | 0,51% | - |
| 03.12.2024 | 157,35 | 158,05 | 155,60 | 155,63 | -1,11% | - |
| 02.12.2024 | 155,95 | 159,27 | 155,93 | 157,38 | 0,66% | 15,00 |
| 29.11.2024 | 156,10 | 156,83 | 154,60 | 156,35 | 0,16% | - |
| 28.11.2024 | 155,30 | 156,38 | 155,30 | 156,10 | 0,50% | 95,00 |
| 27.11.2024 | 157,77 | 158,33 | 153,90 | 155,33 | -1,57% | 5,00 |
| 26.11.2024 | 155,88 | 159,23 | 154,52 | 157,80 | 1,14% | 15,00 |
| 25.11.2024 | 158,88 | 164,00 | 152,83 | 156,02 | -1,89% | 223,00 |
| 22.11.2024 | 159,02 | 160,60 | 156,95 | 159,02 | 0,00% | 46,00 |
| 21.11.2024 | 153,80 | 159,40 | 153,00 | 159,02 | 3,46% | 15,00 |
| 20.11.2024 | 149,40 | 154,00 | 149,40 | 153,70 | 2,83% | - |
| 19.11.2024 | 150,05 | 154,02 | 148,68 | 149,48 | -0,38% | - |
| 18.11.2024 | 152,20 | 154,98 | 148,55 | 150,05 | -1,40% | 39,00 |
| 15.11.2024 | 161,35 | 161,93 | 148,73 | 152,18 | -5,74% | 100,00 |
| 14.11.2024 | 184,02 | 186,40 | 158,33 | 161,45 | -12,14% | 83,00 |
| 13.11.2024 | 189,30 | 191,90 | 183,58 | 183,75 | -2,94% | 1,00 |
| 12.11.2024 | 188,75 | 191,98 | 187,75 | 189,33 | 0,30% | 3,00 |
| 11.11.2024 | 184,70 | 190,23 | 184,70 | 188,75 | 2,18% | 10,00 |
| 08.11.2024 | 178,33 | 185,95 | 178,33 | 184,73 | 3,50% | - |