143,850€
-4,99%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 151,02 | 151,63 | 142,02 | 144,15 | -5,15% | - |
| 03.04.2025 | 155,65 | 156,58 | 149,35 | 151,98 | -5,40% | - |
| 02.04.2025 | 158,38 | 160,90 | 156,88 | 160,65 | 1,24% | - |
| 01.04.2025 | 162,63 | 163,88 | 158,23 | 158,68 | -2,65% | - |
| 31.03.2025 | 163,30 | 164,27 | 157,05 | 163,00 | -1,26% | - |
| 28.03.2025 | 166,05 | 166,43 | 162,75 | 165,08 | -1,06% | - |
| 27.03.2025 | 167,48 | 169,02 | 163,90 | 166,85 | -0,18% | - |
| 26.03.2025 | 167,95 | 168,70 | 166,60 | 167,15 | -0,39% | - |
| 25.03.2025 | 172,20 | 172,83 | 166,48 | 167,80 | -6,76% | - |
| 24.03.2025 | 172,58 | 180,00 | 171,27 | 179,98 | 0,67% | 20,00 |
| 21.03.2025 | 170,00 | 185,43 | 167,25 | 178,77 | 0,52% | - |
| 20.03.2025 | 172,08 | 177,88 | 168,80 | 177,85 | -1,93% | - |
| 19.03.2025 | 172,63 | 182,77 | 170,75 | 181,35 | 2,69% | - |
| 18.03.2025 | 169,02 | 180,65 | 168,35 | 176,60 | -0,07% | - |
| 17.03.2025 | 169,55 | 176,77 | 168,55 | 176,73 | -0,42% | - |
| 14.03.2025 | 167,85 | 177,48 | 167,00 | 177,48 | 4,69% | - |
| 13.03.2025 | 170,35 | 171,35 | 166,15 | 169,52 | -5,37% | - |
| 12.03.2025 | 168,52 | 179,15 | 167,80 | 179,15 | 5,24% | - |
| 11.03.2025 | 174,27 | 176,83 | 165,48 | 170,23 | -6,59% | - |
| 10.03.2025 | 175,77 | 182,35 | 173,48 | 182,23 | 3,19% | - |
| 07.03.2025 | 171,35 | 176,90 | 168,77 | 176,60 | 2,69% | - |
| 06.03.2025 | 172,05 | 173,75 | 169,68 | 171,98 | -0,15% | - |
| 05.03.2025 | 173,73 | 173,77 | 168,60 | 172,23 | -0,48% | - |
| 04.03.2025 | 176,55 | 176,55 | 170,38 | 173,05 | -1,80% | - |
| 03.03.2025 | 181,88 | 182,27 | 175,83 | 176,23 | -3,16% | - |
| 28.02.2025 | 179,43 | 182,05 | 178,85 | 181,98 | 1,55% | - |
| 27.02.2025 | 182,90 | 183,08 | 177,23 | 179,20 | -1,55% | - |
| 26.02.2025 | 182,18 | 184,00 | 180,43 | 182,02 | 0,23% | - |
| 25.02.2025 | 185,93 | 186,23 | 180,98 | 181,60 | -2,40% | - |
| 24.02.2025 | 182,68 | 186,55 | 182,43 | 186,08 | 1,90% | - |
| 21.02.2025 | 184,93 | 186,80 | 182,45 | 182,60 | -1,16% | - |
| 20.02.2025 | 188,15 | 190,20 | 184,60 | 184,75 | -1,99% | - |
| 19.02.2025 | 184,85 | 190,80 | 184,60 | 188,50 | 1,96% | - |
| 18.02.2025 | 185,43 | 187,52 | 184,08 | 184,88 | 0,00% | - |
| 17.02.2025 | 185,20 | 185,43 | 184,45 | 184,88 | 0,33% | - |
| 14.02.2025 | 187,68 | 190,65 | 184,20 | 184,27 | -1,67% | - |
| 13.02.2025 | 189,98 | 191,00 | 187,08 | 187,40 | -1,58% | 6.000,00 |
| 12.02.2025 | 193,90 | 194,25 | 188,75 | 190,40 | -1,83% | - |
| 11.02.2025 | 200,33 | 200,43 | 191,40 | 193,95 | -3,36% | - |
| 10.02.2025 | 202,05 | 204,70 | 198,63 | 200,70 | -0,45% | - |
| 07.02.2025 | 202,25 | 204,10 | 199,08 | 201,60 | -0,22% | - |
| 06.02.2025 | 198,15 | 212,05 | 198,10 | 202,05 | 2,43% | - |
| 05.02.2025 | 192,25 | 198,18 | 191,80 | 197,25 | 2,41% | - |
| 04.02.2025 | 193,00 | 194,83 | 190,13 | 192,60 | -0,44% | - |
| 03.02.2025 | 193,15 | 195,27 | 191,23 | 193,45 | -0,33% | - |
| 31.01.2025 | 194,33 | 196,48 | 193,50 | 194,10 | 0,13% | - |
| 30.01.2025 | 191,15 | 194,58 | 189,83 | 193,85 | 1,91% | - |
| 29.01.2025 | 194,98 | 195,75 | 188,27 | 190,23 | -2,45% | - |
| 28.01.2025 | 197,65 | 199,85 | 194,60 | 195,00 | -1,20% | - |
| 27.01.2025 | 193,80 | 197,90 | 192,40 | 197,38 | 1,37% | 24,00 |
| 24.01.2025 | 196,93 | 196,93 | 194,25 | 194,70 | -1,54% | - |
| 23.01.2025 | 197,33 | 199,10 | 192,63 | 197,75 | 0,23% | - |
| 22.01.2025 | 197,80 | 198,77 | 195,15 | 197,30 | -0,20% | - |
| 21.01.2025 | 191,10 | 197,70 | 190,80 | 197,70 | 3,94% | - |
| 20.01.2025 | 191,50 | 191,68 | 189,93 | 190,20 | -0,99% | - |
| 17.01.2025 | 192,40 | 194,80 | 191,55 | 192,10 | 0,09% | - |
| 16.01.2025 | 190,80 | 192,73 | 188,80 | 191,93 | 0,75% | - |
| 15.01.2025 | 192,43 | 194,70 | 189,10 | 190,50 | -0,82% | - |
| 14.01.2025 | 199,93 | 200,80 | 191,30 | 192,08 | -4,06% | - |
| 13.01.2025 | 198,65 | 202,75 | 197,95 | 200,20 | 0,89% | - |
| 10.01.2025 | 198,38 | 202,20 | 194,35 | 198,43 | 0,19% | - |
| 09.01.2025 | 198,10 | 198,45 | 197,70 | 198,05 | 0,00% | - |
| 08.01.2025 | 196,08 | 199,05 | 192,60 | 198,05 | 1,05% | - |
| 07.01.2025 | 191,50 | 196,25 | 191,05 | 196,00 | 2,15% | - |
| 06.01.2025 | 191,38 | 195,33 | 189,88 | 191,88 | 0,17% | - |
| 03.01.2025 | 190,18 | 192,25 | 187,85 | 191,55 | 0,70% | - |
| 02.01.2025 | 190,38 | 193,15 | 189,50 | 190,23 | 0,22% | - |
| 30.12.2024 | 190,75 | 191,27 | 189,63 | 189,80 | -0,80% | - |
| 27.12.2024 | 192,08 | 193,08 | 190,52 | 191,33 | 0,03% | 73,00 |
| 23.12.2024 | 189,70 | 191,63 | 188,45 | 191,27 | 1,06% | - |
| 20.12.2024 | 184,23 | 191,90 | 182,90 | 189,27 | 2,44% | - |
| 19.12.2024 | 183,93 | 186,35 | 181,30 | 184,77 | 0,35% | - |
| 18.12.2024 | 187,45 | 189,58 | 184,13 | 184,13 | -1,77% | - |
| 17.12.2024 | 187,35 | 191,35 | 186,68 | 187,45 | -0,07% | - |
| 16.12.2024 | 189,58 | 194,52 | 187,15 | 187,58 | -1,09% | - |
| 13.12.2024 | 191,50 | 191,77 | 188,80 | 189,65 | -0,91% | - |
| 12.12.2024 | 190,90 | 192,73 | 190,05 | 191,40 | -0,12% | - |
| 11.12.2024 | 193,15 | 195,43 | 190,77 | 191,63 | -0,75% | - |
| 10.12.2024 | 195,43 | 199,88 | 192,70 | 193,08 | -1,29% | 392,00 |
| 09.12.2024 | 190,85 | 198,27 | 190,85 | 195,60 | 1,97% | 210,00 |
| 06.12.2024 | 187,55 | 192,58 | 187,55 | 191,83 | 1,55% | - |
| 05.12.2024 | 193,02 | 193,05 | 187,93 | 188,90 | -2,23% | - |
| 04.12.2024 | 190,95 | 193,98 | 189,95 | 193,20 | 1,19% | 60,00 |
| 03.12.2024 | 192,25 | 194,05 | 188,55 | 190,93 | -0,70% | - |
| 02.12.2024 | 190,20 | 193,80 | 189,95 | 192,27 | 1,69% | - |
| 29.11.2024 | 191,30 | 193,70 | 188,23 | 189,08 | -1,37% | - |
| 28.11.2024 | 191,25 | 191,85 | 191,05 | 191,70 | 0,58% | - |
| 27.11.2024 | 192,15 | 193,33 | 189,98 | 190,60 | -0,74% | - |
| 26.11.2024 | 194,65 | 194,68 | 189,73 | 192,02 | -1,23% | - |
| 25.11.2024 | 194,13 | 197,38 | 193,02 | 194,43 | 0,32% | - |
| 22.11.2024 | 188,90 | 194,93 | 188,45 | 193,80 | 2,77% | - |
| 21.11.2024 | 184,27 | 188,75 | 182,60 | 188,58 | 2,26% | - |
| 20.11.2024 | 180,93 | 185,08 | 180,33 | 184,40 | 2,13% | - |
| 19.11.2024 | 180,52 | 183,63 | 178,60 | 180,55 | 0,07% | - |
| 18.11.2024 | 182,90 | 183,85 | 177,45 | 180,43 | -1,42% | - |
| 15.11.2024 | 191,40 | 192,63 | 179,80 | 183,02 | -5,06% | - |
| 14.11.2024 | 200,25 | 202,00 | 192,13 | 192,77 | -3,72% | - |
| 13.11.2024 | 200,55 | 204,50 | 192,93 | 200,23 | -0,39% | - |
| 12.11.2024 | 203,85 | 206,85 | 201,00 | 201,00 | -1,33% | - |
| 11.11.2024 | 205,65 | 208,35 | 203,60 | 203,70 | -0,39% | - |