182,850€
-1,22%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 201,95 | 206,75 | 201,55 | 204,50 | 1,54% | - |
| 07.11.2024 | 206,25 | 208,65 | 201,10 | 201,40 | -2,28% | - |
| 06.11.2024 | 201,65 | 207,65 | 198,98 | 206,10 | 5,75% | - |
| 05.11.2024 | 193,30 | 195,63 | 191,88 | 194,90 | 0,79% | - |
| 04.11.2024 | 191,95 | 193,93 | 184,20 | 193,38 | -0,25% | - |
| 01.11.2024 | 189,38 | 195,02 | 188,88 | 193,85 | 0,45% | - |
| 31.10.2024 | 198,63 | 199,00 | 179,95 | 192,98 | -9,63% | 8,00 |
| 30.10.2024 | 199,83 | 214,88 | 198,05 | 213,55 | -0,35% | - |
| 29.10.2024 | 201,15 | 215,80 | 199,30 | 214,30 | 0,37% | - |
| 28.10.2024 | 199,77 | 213,50 | 198,83 | 213,50 | 7,37% | - |
| 25.10.2024 | 195,58 | 200,55 | 195,55 | 198,85 | 1,70% | - |
| 24.10.2024 | 210,90 | 211,65 | 193,35 | 195,52 | -7,66% | 22,00 |
| 23.10.2024 | 210,65 | 214,85 | 209,65 | 211,75 | 0,14% | - |
| 22.10.2024 | 212,35 | 212,95 | 206,30 | 211,45 | -1,05% | - |
| 21.10.2024 | 218,00 | 218,40 | 212,90 | 213,70 | -1,88% | - |
| 18.10.2024 | 215,65 | 218,30 | 214,10 | 217,80 | 0,83% | 10,00 |
| 17.10.2024 | 214,50 | 218,45 | 214,05 | 216,00 | 0,61% | - |
| 16.10.2024 | 213,75 | 214,70 | 211,30 | 214,70 | 0,37% | - |
| 15.10.2024 | 214,35 | 217,55 | 213,05 | 213,90 | -0,05% | - |
| 14.10.2024 | 209,75 | 214,20 | 209,65 | 214,00 | 2,03% | - |
| 11.10.2024 | 210,50 | 212,30 | 209,30 | 209,75 | -0,36% | - |
| 10.10.2024 | 209,00 | 213,10 | 206,30 | 210,50 | 0,67% | - |
| 09.10.2024 | 206,40 | 209,80 | 206,20 | 209,10 | 1,26% | - |
| 08.10.2024 | 205,15 | 207,60 | 204,75 | 206,50 | 0,54% | - |
| 07.10.2024 | 209,40 | 209,40 | 204,55 | 205,40 | -1,91% | - |
| 04.10.2024 | 206,35 | 210,70 | 206,00 | 209,40 | 1,50% | - |
| 03.10.2024 | 209,70 | 209,75 | 205,70 | 206,30 | -1,57% | - |
| 02.10.2024 | 208,45 | 211,80 | 206,60 | 209,60 | 0,24% | - |
| 01.10.2024 | 212,55 | 213,40 | 208,90 | 209,10 | -1,74% | - |
| 30.09.2024 | 210,20 | 213,10 | 209,00 | 212,80 | 1,19% | - |