183,050€
0,27%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 211,80 | 212,80 | 209,10 | 210,30 | -0,50% | - |
| 26.09.2024 | 208,55 | 212,60 | 208,55 | 211,35 | 1,46% | - |
| 25.09.2024 | 213,45 | 215,00 | 206,55 | 208,30 | -2,89% | - |
| 24.09.2024 | 216,50 | 217,15 | 212,80 | 214,50 | -0,92% | - |
| 23.09.2024 | 217,95 | 219,70 | 216,10 | 216,50 | -0,21% | - |
| 20.09.2024 | 219,00 | 219,40 | 214,60 | 216,95 | -0,94% | 200,00 |
| 19.09.2024 | 219,45 | 222,65 | 218,70 | 219,00 | 0,25% | - |
| 18.09.2024 | 216,10 | 221,00 | 214,30 | 218,45 | 1,18% | - |
| 17.09.2024 | 215,10 | 219,25 | 214,20 | 215,90 | 0,35% | - |
| 16.09.2024 | 215,10 | 217,45 | 213,75 | 215,15 | -0,16% | - |
| 13.09.2024 | 215,05 | 217,65 | 213,95 | 215,50 | 0,05% | - |
| 12.09.2024 | 215,90 | 216,65 | 212,65 | 215,40 | 0,02% | - |
| 11.09.2024 | 212,00 | 215,80 | 209,30 | 215,35 | 0,96% | - |
| 10.09.2024 | 217,70 | 222,00 | 209,25 | 213,30 | -2,22% | - |
| 09.09.2024 | 219,95 | 221,30 | 216,50 | 218,15 | -0,52% | - |
| 06.09.2024 | 223,20 | 225,20 | 218,50 | 219,30 | -1,86% | - |
| 05.09.2024 | 222,80 | 225,05 | 220,55 | 223,45 | -0,51% | - |
| 04.09.2024 | 225,25 | 226,60 | 222,45 | 224,60 | -0,31% | - |
| 03.09.2024 | 227,20 | 228,50 | 223,80 | 225,30 | -0,84% | - |
| 02.09.2024 | 227,50 | 227,50 | 226,45 | 227,20 | -0,15% | - |
| 30.08.2024 | 226,60 | 228,25 | 223,25 | 227,55 | 0,64% | - |
| 29.08.2024 | 222,90 | 228,45 | 222,85 | 226,10 | 1,46% | - |
| 28.08.2024 | 223,25 | 225,45 | 221,55 | 222,85 | 0,25% | - |
| 27.08.2024 | 221,90 | 222,50 | 219,40 | 222,30 | 0,11% | - |
| 26.08.2024 | 222,60 | 223,65 | 221,10 | 222,05 | -0,16% | - |
| 23.08.2024 | 220,60 | 223,65 | 220,25 | 222,40 | 0,79% | - |
| 22.08.2024 | 221,65 | 222,85 | 219,95 | 220,65 | -0,38% | - |
| 21.08.2024 | 222,30 | 223,30 | 220,50 | 221,50 | -0,20% | - |
| 20.08.2024 | 219,50 | 222,40 | 217,60 | 221,95 | 1,14% | - |
| 19.08.2024 | 216,85 | 219,65 | 216,20 | 219,45 | 0,99% | - |
| 16.08.2024 | 219,80 | 219,80 | 216,40 | 217,30 | -1,05% | - |
| 15.08.2024 | 215,05 | 219,80 | 214,95 | 219,60 | 2,38% | - |
| 14.08.2024 | 217,10 | 219,20 | 214,15 | 214,50 | -1,11% | - |
| 13.08.2024 | 211,95 | 217,45 | 211,20 | 216,90 | 2,36% | - |
| 12.08.2024 | 217,55 | 218,00 | 211,25 | 211,90 | -2,60% | - |
| 09.08.2024 | 216,15 | 218,00 | 214,85 | 217,55 | 0,65% | - |
| 08.08.2024 | 209,65 | 216,40 | 208,45 | 216,15 | 2,78% | - |
| 07.08.2024 | 218,90 | 219,60 | 210,15 | 210,30 | -3,09% | - |
| 06.08.2024 | 215,45 | 220,45 | 213,95 | 217,00 | 1,73% | - |
| 05.08.2024 | 218,25 | 221,70 | 211,05 | 213,30 | -3,70% | 7,00 |