118,600€
-2,08%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 120,73 | 122,98 | 117,28 | 118,93 | -1,82% | - |
| 11.11.2026 | 122,90 | 124,25 | 119,55 | 121,13 | -1,96% | - |
| 10.11.2026 | 120,95 | 125,05 | 120,35 | 123,55 | 2,11% | - |
| 09.11.2026 | 119,08 | 122,55 | 118,60 | 121,00 | 0,96% | - |
| 06.11.2026 | 120,88 | 121,63 | 117,15 | 119,85 | -0,83% | - |
| 05.11.2026 | 120,28 | 124,20 | 120,15 | 120,85 | -0,90% | - |
| 04.11.2026 | 119,95 | 121,95 | 116,93 | 121,95 | 0,79% | 25,00 |
| 03.11.2026 | 128,85 | 128,85 | 113,83 | 121,00 | -6,53% | 63,00 |
| 02.11.2026 | 128,13 | 129,70 | 126,65 | 129,45 | 1,13% | 4,00 |
| 30.10.2026 | 126,15 | 130,05 | 125,85 | 128,00 | 1,07% | 29,00 |
| 29.10.2026 | 125,15 | 128,50 | 124,68 | 126,65 | 2,38% | - |
| 28.10.2026 | 125,65 | 126,40 | 123,03 | 123,70 | -2,06% | - |
| 27.10.2026 | 125,15 | 126,30 | 123,35 | 126,30 | 1,00% | 1,00 |
| 26.10.2026 | 121,48 | 126,40 | 121,08 | 125,05 | 2,88% | 35,00 |
| 23.10.2026 | 120,10 | 123,68 | 118,18 | 121,55 | 1,50% | - |
| 22.10.2026 | 115,13 | 120,25 | 113,85 | 119,75 | 4,63% | - |
| 21.10.2026 | 113,63 | 115,33 | 111,93 | 114,45 | 0,66% | - |
| 20.10.2026 | 112,43 | 114,38 | 111,88 | 113,70 | 1,07% | 95,00 |
| 19.10.2026 | 112,08 | 113,00 | 110,20 | 112,50 | 1,83% | 32,00 |
| 16.10.2026 | 110,53 | 112,20 | 109,95 | 110,48 | 0,18% | - |
| 15.10.2026 | 107,58 | 110,85 | 106,98 | 110,28 | 3,21% | 76,00 |
| 14.10.2026 | 106,85 | 108,85 | 105,98 | 106,85 | -0,93% | - |
| 13.10.2026 | 108,75 | 110,00 | 106,60 | 107,85 | -1,35% | - |
| 12.10.2026 | 108,70 | 110,25 | 108,58 | 109,33 | 0,62% | - |
| 09.10.2026 | 106,33 | 109,40 | 105,63 | 108,65 | 2,40% | - |
| 08.10.2026 | 101,40 | 106,55 | 98,94 | 106,10 | 3,49% | 71,00 |
| 07.10.2026 | 103,90 | 104,40 | 100,28 | 102,53 | -0,51% | 42,00 |
| 06.10.2026 | 106,08 | 106,50 | 102,85 | 103,05 | -3,24% | 10,00 |
| 05.10.2026 | 104,63 | 107,13 | 104,30 | 106,50 | 1,38% | 68,00 |
| 02.10.2026 | 108,48 | 109,45 | 104,95 | 105,05 | -4,30% | 1,00 |
| 01.10.2026 | 107,83 | 111,10 | 107,68 | 109,78 | 2,09% | - |
| 30.09.2026 | 108,53 | 109,58 | 107,53 | 107,53 | -0,72% | 18,00 |
| 29.09.2026 | 107,38 | 110,03 | 107,28 | 108,30 | 0,91% | 22,00 |
| 28.09.2026 | 108,53 | 109,30 | 106,78 | 107,33 | -1,22% | 16,00 |
| 25.09.2026 | 108,38 | 109,50 | 107,00 | 108,65 | -0,21% | - |
| 24.09.2026 | 109,53 | 110,85 | 108,68 | 108,88 | -0,64% | - |
| 23.09.2026 | 107,93 | 110,93 | 107,93 | 109,58 | 1,29% | - |
| 22.09.2026 | 111,75 | 112,43 | 107,38 | 108,18 | -3,48% | 37,00 |
| 21.09.2026 | 111,75 | 112,60 | 110,65 | 112,08 | 0,29% | - |
| 18.09.2026 | 114,13 | 115,05 | 111,65 | 111,75 | -2,12% | - |
| 17.09.2026 | 112,83 | 114,68 | 112,83 | 114,18 | 1,51% | - |
| 16.09.2026 | 111,13 | 113,88 | 111,13 | 112,48 | 0,38% | - |
| 15.09.2026 | 114,53 | 114,90 | 110,55 | 112,05 | -3,01% | - |
| 14.09.2026 | 110,75 | 115,95 | 110,75 | 115,53 | 3,68% | - |
| 11.09.2026 | 111,58 | 112,90 | 109,30 | 111,43 | -0,45% | - |
| 10.09.2026 | 110,10 | 112,50 | 109,90 | 111,93 | 1,02% | - |
| 09.09.2026 | 111,23 | 112,35 | 110,60 | 110,80 | -0,65% | - |
| 08.09.2026 | 114,33 | 114,95 | 110,55 | 111,53 | -2,43% | - |
| 07.09.2026 | 114,58 | 114,58 | 114,13 | 114,30 | -0,74% | - |
| 04.09.2026 | 113,85 | 115,93 | 112,90 | 115,15 | 2,02% | - |
| 03.09.2026 | 115,38 | 117,30 | 112,83 | 112,88 | -1,87% | - |
| 02.09.2026 | 120,08 | 120,40 | 115,03 | 115,03 | -4,05% | - |
| 01.09.2026 | 120,73 | 122,80 | 119,23 | 119,88 | -1,17% | - |
| 31.08.2026 | 121,18 | 122,65 | 120,28 | 121,30 | -0,14% | 13,00 |
| 28.08.2026 | 120,03 | 121,90 | 119,58 | 121,48 | 1,12% | - |
| 27.08.2026 | 117,93 | 120,60 | 116,65 | 120,13 | 1,48% | - |
| 26.08.2026 | 115,25 | 118,48 | 114,30 | 118,38 | 2,03% | 16,00 |
| 25.08.2026 | 118,68 | 119,40 | 115,38 | 116,03 | -2,70% | 1,00 |
| 24.08.2026 | 121,08 | 121,55 | 118,35 | 119,25 | -1,39% | 21,00 |
| 21.08.2026 | 121,05 | 122,90 | 120,50 | 120,93 | 0,21% | - |
| 20.08.2026 | 125,28 | 125,55 | 120,03 | 120,68 | -3,81% | - |
| 19.08.2026 | 123,98 | 126,30 | 122,45 | 125,45 | 0,48% | 1,00 |
| 18.08.2026 | 123,58 | 125,58 | 121,65 | 124,85 | 1,77% | 1,00 |
| 17.08.2026 | 124,20 | 125,83 | 122,33 | 122,68 | -0,67% | 24,00 |
| 14.08.2026 | 124,03 | 124,78 | 121,93 | 123,50 | -0,22% | - |
| 13.08.2026 | 121,80 | 124,05 | 120,90 | 123,78 | 2,40% | - |
| 12.08.2026 | 122,20 | 122,65 | 120,00 | 120,88 | -1,02% | - |
| 11.08.2026 | 120,53 | 123,83 | 119,58 | 122,13 | 1,62% | - |
| 10.08.2026 | 119,03 | 122,05 | 117,63 | 120,18 | 1,26% | 25,00 |
| 07.08.2026 | 117,38 | 118,95 | 114,83 | 118,68 | 1,47% | - |
| 06.08.2026 | 110,40 | 117,65 | 109,95 | 116,95 | 6,27% | - |
| 05.08.2026 | 113,63 | 114,88 | 110,05 | 110,05 | -3,13% | 7,00 |
| 04.08.2026 | 103,93 | 113,93 | 103,93 | 113,60 | 9,94% | 1,00 |
| 03.08.2026 | 100,83 | 103,73 | 100,67 | 103,33 | 3,30% | - |
| 31.07.2026 | 98,06 | 100,02 | 96,74 | 100,02 | 2,56% | 23,00 |
| 30.07.2026 | 99,74 | 100,46 | 95,78 | 97,52 | -2,09% | 370,00 |
| 29.07.2026 | 103,80 | 104,30 | 99,51 | 99,60 | -4,00% | - |
| 28.07.2026 | 100,78 | 104,48 | 100,25 | 103,75 | 2,29% | 10,00 |
| 27.07.2026 | 98,63 | 101,43 | 98,23 | 101,43 | 2,02% | - |
| 24.07.2026 | 95,15 | 101,73 | 95,15 | 99,42 | 3,79% | - |
| 23.07.2026 | 93,99 | 97,93 | 93,36 | 95,79 | 1,96% | - |
| 22.07.2026 | 91,86 | 94,12 | 91,50 | 93,95 | 2,06% | - |
| 21.07.2026 | 94,11 | 94,29 | 91,14 | 92,05 | -1,30% | - |
| 20.07.2026 | 93,09 | 94,28 | 92,07 | 93,26 | 0,60% | - |
| 17.07.2026 | 93,84 | 97,06 | 92,65 | 92,70 | -1,82% | - |
| 16.07.2026 | 94,48 | 95,83 | 93,75 | 94,42 | 0,32% | 8,00 |
| 15.07.2026 | 93,30 | 96,10 | 93,30 | 94,12 | 0,97% | - |
| 14.07.2026 | 93,65 | 94,52 | 91,04 | 93,22 | -0,68% | - |
| 13.07.2026 | 93,75 | 95,12 | 92,38 | 93,86 | 0,21% | - |
| 10.07.2026 | 93,28 | 95,12 | 92,08 | 93,66 | 0,15% | - |
| 09.07.2026 | 93,80 | 94,18 | 91,57 | 93,52 | 0,01% | - |
| 08.07.2026 | 95,17 | 95,17 | 93,29 | 93,51 | -1,25% | - |
| 07.07.2026 | 95,03 | 96,79 | 93,88 | 94,69 | -0,65% | - |
| 06.07.2026 | 95,73 | 96,26 | 93,82 | 95,31 | -0,30% | 8,00 |
| 03.07.2026 | 95,19 | 95,64 | 95,07 | 95,60 | 0,81% | - |
| 02.07.2026 | 90,59 | 95,08 | 90,00 | 94,83 | 3,53% | 2,00 |
| 01.07.2026 | 90,16 | 92,67 | 89,87 | 91,60 | 1,46% | - |
| 30.06.2026 | 87,87 | 91,20 | 86,74 | 90,28 | 2,60% | 100,00 |
| 29.06.2026 | 89,74 | 90,69 | 87,22 | 87,99 | -0,57% | - |
| 26.06.2026 | 89,90 | 89,93 | 87,35 | 88,49 | -0,39% | - |