94,630€
-0,05%
Echtzeit-Aktienkurs Leidos Holdings
Bid:
Ask:
Aktienkurse zur Leidos Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 93,80 | 95,00 | 93,80 | 94,36 | -0,34% | 662,00 |
| 15.07.2026 | 94,08 | 95,18 | 92,80 | 94,68 | 1,20% | 97,00 |
| 14.07.2026 | 92,72 | 93,56 | 92,72 | 93,56 | 0,60% | 200,00 |
| 13.07.2026 | 93,74 | 94,80 | 93,00 | 93,00 | 0,19% | 477,00 |
| 10.07.2026 | 93,98 | 94,96 | 92,82 | 92,82 | -0,41% | 33,00 |
| 09.07.2026 | 93,28 | 94,36 | 92,56 | 93,20 | -0,64% | 253,00 |
| 08.07.2026 | 94,24 | 95,32 | 93,22 | 93,80 | -1,08% | 51,00 |
| 07.07.2026 | 94,14 | 96,42 | 94,14 | 94,82 | -0,52% | 100,00 |
| 06.07.2026 | 95,08 | 95,70 | 94,38 | 95,32 | -1,04% | 261,00 |
| 03.07.2026 | 96,12 | 96,32 | 94,72 | 96,32 | 1,58% | 115,00 |
| 02.07.2026 | 91,20 | 94,82 | 90,94 | 94,82 | 3,40% | 158,00 |
| 01.07.2026 | 89,38 | 92,12 | 89,38 | 91,70 | 1,96% | 196,00 |
| 30.06.2026 | 87,70 | 89,94 | 87,40 | 89,94 | 1,72% | 192,00 |
| 29.06.2026 | 89,52 | 90,90 | 88,10 | 88,42 | -1,32% | 509,00 |
| 26.06.2026 | 88,00 | 90,00 | 88,00 | 89,60 | 1,82% | 226,00 |
| 25.06.2026 | 91,00 | 91,80 | 88,00 | 88,00 | -4,53% | 163,00 |
| 24.06.2026 | 94,24 | 94,26 | 92,18 | 92,18 | 0,44% | 137,00 |
| 23.06.2026 | 91,58 | 92,94 | 91,16 | 91,78 | 2,85% | 328,00 |
| 22.06.2026 | 92,94 | 94,50 | 89,24 | 89,24 | -3,27% | 648,00 |
| 19.06.2026 | 94,00 | 94,12 | 92,26 | 92,26 | -1,31% | 430,00 |
| 18.06.2026 | 94,02 | 94,86 | 92,74 | 93,48 | -1,12% | 354,00 |
| 17.06.2026 | 98,72 | 98,80 | 94,54 | 94,54 | -3,92% | 684,00 |
| 16.06.2026 | 99,02 | 99,98 | 98,14 | 98,40 | -0,53% | 318,00 |
| 15.06.2026 | 106,90 | 106,90 | 98,82 | 98,92 | -7,55% | 565,00 |
| 12.06.2026 | 106,40 | 107,60 | 105,20 | 107,00 | 0,00% | 267,00 |
| 11.06.2026 | 105,45 | 107,00 | 105,45 | 107,00 | -0,47% | 514,00 |
| 10.06.2026 | 105,35 | 107,50 | 105,35 | 107,50 | 1,37% | 335,00 |
| 09.06.2026 | 107,70 | 107,70 | 106,00 | 106,05 | -1,85% | 50,00 |
| 08.06.2026 | 109,15 | 109,60 | 106,40 | 108,05 | -0,23% | 433,00 |
| 05.06.2026 | 105,90 | 109,30 | 105,90 | 108,30 | -0,14% | 338,00 |
| 04.06.2026 | 107,55 | 109,80 | 106,95 | 108,45 | 0,51% | 318,00 |
| 03.06.2026 | 108,30 | 109,80 | 107,55 | 107,90 | -1,33% | 198,00 |
| 02.06.2026 | 111,15 | 111,15 | 106,45 | 109,35 | -1,22% | 556,00 |
| 01.06.2026 | 111,75 | 113,15 | 110,00 | 110,70 | -0,27% | 451,00 |
| 29.05.2026 | 113,95 | 114,45 | 111,00 | 111,00 | -2,63% | 259,00 |
| 28.05.2026 | 113,70 | 115,00 | 112,00 | 114,00 | 0,88% | 281,00 |
| 27.05.2026 | 110,90 | 113,40 | 110,45 | 113,00 | 2,82% | 309,00 |
| 26.05.2026 | 108,75 | 110,15 | 108,50 | 109,90 | -0,54% | 217,00 |
| 25.05.2026 | 110,05 | 110,50 | 110,00 | 110,50 | 2,13% | 104,00 |
| 22.05.2026 | 107,15 | 108,25 | 105,40 | 108,20 | 1,60% | 361,00 |
| 21.05.2026 | 106,25 | 107,50 | 105,75 | 106,50 | 0,05% | 59,00 |
| 20.05.2026 | 109,90 | 109,90 | 106,30 | 106,45 | -1,84% | 133,00 |
| 19.05.2026 | 107,70 | 109,00 | 106,15 | 108,45 | 1,26% | 76,00 |
| 18.05.2026 | 105,80 | 107,30 | 105,20 | 107,10 | 0,75% | 342,00 |
| 15.05.2026 | 108,00 | 108,85 | 106,30 | 106,30 | -1,76% | 192,00 |
| 14.05.2026 | 105,50 | 108,20 | 105,50 | 108,20 | 3,10% | 97,00 |
| 13.05.2026 | 110,35 | 110,90 | 104,95 | 104,95 | -4,76% | 862,00 |
| 12.05.2026 | 107,45 | 110,20 | 107,45 | 110,20 | 1,66% | 334,00 |
| 11.05.2026 | 109,75 | 111,00 | 106,60 | 108,40 | -1,81% | 425,00 |
| 08.05.2026 | 113,00 | 113,05 | 110,40 | 110,40 | -1,12% | 68,00 |
| 07.05.2026 | 114,05 | 115,75 | 111,00 | 111,65 | -2,28% | 192,00 |
| 06.05.2026 | 118,35 | 118,50 | 110,40 | 114,25 | -3,75% | 1.326,00 |
| 05.05.2026 | 128,55 | 132,00 | 118,05 | 118,70 | -8,55% | 1.669,00 |
| 04.05.2026 | 128,20 | 129,80 | 126,20 | 129,80 | 3,06% | 89,00 |
| 30.04.2026 | 125,95 | 125,95 | 125,95 | 125,95 | 0,12% | 7,00 |
| 29.04.2026 | 125,85 | 125,95 | 124,50 | 125,80 | 0,76% | 186,00 |
| 28.04.2026 | 122,20 | 124,85 | 122,20 | 124,85 | 1,63% | 20,00 |
| 27.04.2026 | 125,00 | 126,20 | 122,85 | 122,85 | -1,33% | 238,00 |
| 24.04.2026 | 127,50 | 127,50 | 123,80 | 124,50 | -1,23% | 133,00 |
| 23.04.2026 | 129,20 | 129,25 | 125,40 | 126,05 | -1,72% | 46,00 |
| 22.04.2026 | 130,50 | 130,50 | 128,25 | 128,25 | -1,50% | 43,00 |
| 21.04.2026 | 130,80 | 130,80 | 130,20 | 130,20 | -2,33% | 50,00 |
| 20.04.2026 | 132,05 | 133,30 | 131,95 | 133,30 | 0,83% | 124,00 |
| 17.04.2026 | 131,95 | 132,85 | 131,95 | 132,20 | -1,49% | 285,00 |
| 16.04.2026 | 134,15 | 136,05 | 134,15 | 134,20 | -0,81% | 185,00 |
| 15.04.2026 | 133,40 | 135,30 | 133,40 | 135,30 | 2,19% | 15,00 |
| 13.04.2026 | 130,80 | 132,40 | 130,80 | 132,40 | 1,69% | 254,00 |
| 10.04.2026 | 132,15 | 133,95 | 130,20 | 130,20 | -4,58% | 152,00 |
| 09.04.2026 | 136,45 | 136,45 | 136,45 | 136,45 | -0,40% | 63,00 |
| 07.04.2026 | 139,25 | 139,25 | 137,00 | 137,00 | 0,59% | 173,00 |
| 02.04.2026 | 132,50 | 136,20 | 132,50 | 136,20 | 1,08% | 50,00 |
| 01.04.2026 | 135,80 | 136,10 | 133,45 | 134,75 | -0,15% | 56,00 |
| 31.03.2026 | 134,40 | 134,95 | 134,40 | 134,95 | 0,30% | 35,00 |
| 30.03.2026 | 134,85 | 135,90 | 134,55 | 134,55 | -1,79% | 98,00 |
| 27.03.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,22% | 4,00 |
| 26.03.2026 | 136,20 | 136,70 | 136,20 | 136,70 | -0,22% | 9,00 |
| 25.03.2026 | 136,90 | 137,10 | 136,90 | 137,00 | 0,26% | 100,00 |
| 24.03.2026 | 139,95 | 139,95 | 136,65 | 136,65 | -4,44% | 252,00 |
| 23.03.2026 | 142,10 | 143,65 | 141,65 | 143,00 | -0,24% | 177,00 |
| 20.03.2026 | 143,00 | 143,35 | 142,25 | 143,35 | -0,24% | 139,00 |
| 19.03.2026 | 144,90 | 144,90 | 143,70 | 143,70 | -1,81% | 61,00 |
| 18.03.2026 | 146,70 | 147,00 | 146,35 | 146,35 | -0,14% | 81,00 |
| 17.03.2026 | 145,75 | 146,65 | 145,15 | 146,55 | -4,22% | 73,00 |
| 16.03.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,62% | 1,00 |
| 13.03.2026 | 151,65 | 152,05 | 151,65 | 152,05 | 1,71% | 56,00 |
| 12.03.2026 | 149,95 | 149,95 | 149,50 | 149,50 | -1,19% | 53,00 |
| 11.03.2026 | 148,85 | 151,30 | 148,00 | 151,30 | 1,58% | 48,00 |
| 10.03.2026 | 154,65 | 154,65 | 148,95 | 148,95 | -2,07% | 11,00 |
| 09.03.2026 | 153,45 | 153,45 | 152,10 | 152,10 | -0,36% | 2,00 |
| 06.03.2026 | 152,65 | 152,65 | 152,65 | 152,65 | 0,39% | 31,00 |
| 05.03.2026 | 150,85 | 152,65 | 150,85 | 152,05 | -1,59% | 58,00 |
| 04.03.2026 | 153,05 | 154,50 | 153,05 | 154,50 | -0,45% | 37,00 |
| 03.03.2026 | 153,20 | 155,20 | 152,20 | 155,20 | 2,11% | 303,00 |
| 02.03.2026 | 150,00 | 153,25 | 148,80 | 152,00 | 2,70% | 210,00 |
| 27.02.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,60% | 109,00 |
| 26.02.2026 | 144,70 | 148,90 | 144,70 | 148,90 | 4,56% | 20,00 |
| 25.02.2026 | 148,65 | 148,65 | 142,40 | 142,40 | -3,13% | 13,00 |
| 24.02.2026 | 147,80 | 148,10 | 147,00 | 147,00 | 0,65% | 39,00 |
| 23.02.2026 | 144,50 | 147,05 | 144,50 | 146,05 | -0,51% | 140,00 |
| 20.02.2026 | 150,80 | 150,80 | 146,80 | 146,80 | -2,39% | 7,00 |