219,600€
-0,27%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 219,60 | 219,90 | 219,50 | 219,65 | 0,07% | - |
| 26.04.2024 | 219,35 | 221,80 | 216,75 | 219,50 | 0,64% | - |
| 25.04.2024 | 223,75 | 224,10 | 216,50 | 218,10 | -3,09% | - |
| 24.04.2024 | 223,50 | 228,50 | 222,20 | 225,05 | 0,96% | - |
| 23.04.2024 | 217,15 | 224,00 | 216,65 | 222,90 | 2,65% | - |
| 22.04.2024 | 214,65 | 218,50 | 214,30 | 217,15 | 1,45% | - |
| 19.04.2024 | 212,00 | 215,35 | 211,75 | 214,05 | 0,30% | 45,00 |
| 18.04.2024 | 213,30 | 216,15 | 209,20 | 213,40 | 0,26% | - |
| 17.04.2024 | 216,25 | 217,10 | 212,70 | 212,85 | -1,34% | - |
| 16.04.2024 | 217,40 | 219,25 | 215,35 | 215,75 | -0,80% | - |
| 15.04.2024 | 220,55 | 223,45 | 216,65 | 217,50 | -1,20% | - |
| 12.04.2024 | 222,40 | 223,60 | 218,90 | 220,15 | -0,79% | - |
| 11.04.2024 | 222,75 | 224,10 | 221,00 | 221,90 | -0,38% | - |
| 10.04.2024 | 224,65 | 226,65 | 219,85 | 222,75 | -1,35% | - |
| 09.04.2024 | 222,35 | 226,95 | 221,10 | 225,80 | 1,46% | - |
| 08.04.2024 | 222,70 | 223,85 | 220,60 | 222,55 | -0,16% | - |
| 05.04.2024 | 220,65 | 223,50 | 220,15 | 222,90 | 1,27% | - |
| 04.04.2024 | 222,80 | 225,65 | 220,10 | 220,10 | -1,87% | - |
| 03.04.2024 | 227,45 | 228,70 | 223,45 | 224,30 | -1,60% | - |
| 02.04.2024 | 231,80 | 232,25 | 225,40 | 227,95 | -2,69% | - |
| 28.03.2024 | 233,25 | 235,50 | 215,80 | 234,25 | -0,32% | - |
| 27.03.2024 | 229,75 | 240,25 | 229,25 | 235,00 | 10,72% | - |
| 26.03.2024 | 229,25 | 230,75 | 212,25 | 212,25 | -0,84% | - |
| 25.03.2024 | 232,50 | 235,00 | 214,05 | 214,05 | -8,33% | - |
| 22.03.2024 | 234,75 | 235,75 | 206,70 | 233,50 | 0,11% | - |
| 21.03.2024 | 231,75 | 240,00 | 226,50 | 233,25 | 0,76% | - |
| 20.03.2024 | 233,50 | 235,25 | 213,20 | 231,50 | 3,58% | - |
| 19.03.2024 | 233,00 | 236,25 | 214,85 | 223,50 | 0,45% | 132,00 |
| 18.03.2024 | 232,25 | 234,50 | 214,85 | 222,50 | -4,20% | - |
| 15.03.2024 | 233,75 | 234,75 | 230,50 | 232,25 | 8,28% | - |
| 14.03.2024 | 233,75 | 235,75 | 212,30 | 214,50 | 0,00% | - |
| 13.03.2024 | 236,75 | 239,50 | 214,50 | 214,50 | -0,16% | - |
| 12.03.2024 | 237,25 | 239,75 | 214,85 | 214,85 | -2,21% | - |
| 11.03.2024 | 233,50 | 237,50 | 219,70 | 219,70 | -6,61% | - |
| 08.03.2024 | 236,00 | 239,25 | 235,00 | 235,25 | -0,42% | - |
| 07.03.2024 | 231,50 | 237,25 | 230,75 | 236,25 | 1,72% | - |
| 06.03.2024 | 229,00 | 236,25 | 229,00 | 232,25 | 0,65% | - |
| 05.03.2024 | 231,25 | 232,00 | 227,00 | 230,75 | -0,43% | 25,00 |
| 04.03.2024 | 231,00 | 233,50 | 230,00 | 231,75 | -0,43% | - |
| 01.03.2024 | 229,00 | 233,25 | 225,25 | 232,75 | 2,08% | 22,00 |
| 29.02.2024 | 231,00 | 231,25 | 227,00 | 228,00 | -1,19% | - |
| 28.02.2024 | 229,50 | 233,50 | 228,25 | 230,75 | 0,65% | - |
| 27.02.2024 | 228,00 | 230,25 | 226,25 | 229,25 | 0,66% | - |
| 26.02.2024 | 228,25 | 229,75 | 226,75 | 227,75 | -0,33% | - |
| 23.02.2024 | 228,50 | 232,00 | 226,00 | 228,50 | 0,11% | - |
| 22.02.2024 | 219,25 | 231,50 | 218,50 | 228,25 | 3,87% | 10,00 |
| 21.02.2024 | 216,50 | 219,75 | 214,25 | 219,75 | 1,15% | 5,00 |
| 20.02.2024 | 219,25 | 220,50 | 216,25 | 217,25 | -0,69% | - |
| 19.02.2024 | 221,50 | 222,00 | 217,00 | 218,75 | -1,13% | - |
| 16.02.2024 | 222,50 | 225,25 | 220,25 | 221,25 | -1,34% | - |
| 15.02.2024 | 227,50 | 228,00 | 220,75 | 224,25 | -1,10% | 12,00 |
| 14.02.2024 | 201,05 | 227,25 | 200,90 | 226,75 | 12,67% | - |
| 13.02.2024 | 202,25 | 203,00 | 198,70 | 201,25 | -0,49% | - |
| 12.02.2024 | 201,00 | 204,25 | 201,00 | 202,25 | 0,00% | - |
| 09.02.2024 | 201,15 | 206,25 | 200,45 | 202,25 | 0,50% | - |
| 08.02.2024 | 198,85 | 201,75 | 196,90 | 201,25 | 1,13% | - |
| 07.02.2024 | 200,15 | 201,00 | 197,30 | 199,00 | -0,62% | - |
| 06.02.2024 | 196,00 | 200,65 | 194,70 | 200,25 | 2,12% | - |
| 05.02.2024 | 195,00 | 197,90 | 194,10 | 196,10 | 0,41% | 18,00 |
| 02.02.2024 | 194,30 | 196,80 | 192,70 | 195,30 | 0,41% | 150,00 |
| 01.02.2024 | 193,10 | 194,80 | 190,00 | 194,50 | 0,99% | - |
| 31.01.2024 | 200,70 | 201,25 | 192,40 | 192,60 | -3,82% | - |
| 30.01.2024 | 201,15 | 203,50 | 199,30 | 200,25 | -0,50% | - |
| 29.01.2024 | 199,15 | 201,25 | 198,30 | 201,25 | 1,13% | - |
| 26.01.2024 | 198,50 | 202,25 | 196,60 | 199,00 | 0,10% | - |
| 25.01.2024 | 196,00 | 198,80 | 194,90 | 198,80 | 1,64% | - |
| 24.01.2024 | 196,80 | 199,00 | 195,20 | 195,60 | -0,61% | 82,00 |
| 23.01.2024 | 199,85 | 200,90 | 194,80 | 196,80 | -1,80% | 325,00 |
| 22.01.2024 | 197,80 | 201,25 | 197,20 | 200,40 | 1,42% | - |
| 19.01.2024 | 194,40 | 198,00 | 194,40 | 197,60 | 0,76% | - |
| 18.01.2024 | 193,50 | 196,80 | 191,90 | 196,10 | 1,13% | - |
| 17.01.2024 | 195,00 | 195,60 | 192,40 | 193,90 | -0,92% | - |
| 16.01.2024 | 195,30 | 196,00 | 192,60 | 195,70 | 0,26% | - |
| 15.01.2024 | 195,30 | 195,40 | 194,70 | 195,20 | 0,00% | - |
| 12.01.2024 | 194,80 | 197,20 | 193,10 | 195,20 | 0,10% | - |
| 11.01.2024 | 198,10 | 198,60 | 190,70 | 195,00 | -1,52% | - |
| 10.01.2024 | 202,75 | 202,75 | 194,20 | 198,00 | -2,58% | - |
| 09.01.2024 | 204,25 | 208,75 | 201,75 | 203,25 | -0,49% | - |
| 08.01.2024 | 200,90 | 204,75 | 199,45 | 204,25 | 1,24% | - |
| 05.01.2024 | 201,15 | 202,50 | 199,00 | 201,75 | 0,50% | 240,00 |
| 04.01.2024 | 201,75 | 202,25 | 200,00 | 200,75 | -0,25% | - |
| 03.01.2024 | 208,50 | 210,50 | 201,25 | 201,25 | -4,51% | 7,00 |
| 02.01.2024 | 209,75 | 212,75 | 208,00 | 210,75 | 0,48% | - |
| 29.12.2023 | 210,25 | 210,75 | 209,25 | 209,75 | -0,24% | - |
| 28.12.2023 | 208,75 | 211,75 | 208,00 | 210,25 | 0,96% | - |
| 27.12.2023 | 209,50 | 210,00 | 206,75 | 208,25 | 0,00% | - |
| 22.12.2023 | 207,75 | 210,00 | 206,25 | 208,25 | 0,00% | - |
| 21.12.2023 | 205,00 | 209,00 | 204,25 | 208,25 | 1,22% | - |
| 20.12.2023 | 208,75 | 210,75 | 205,75 | 205,75 | -1,44% | - |
| 19.12.2023 | 206,75 | 210,25 | 205,75 | 208,75 | 0,85% | - |
| 18.12.2023 | 208,25 | 208,50 | 205,25 | 207,00 | -0,60% | - |
| 15.12.2023 | 208,50 | 211,25 | 206,75 | 208,25 | -0,48% | - |
| 14.12.2023 | 207,75 | 214,00 | 206,50 | 209,25 | 0,72% | - |
| 13.12.2023 | 201,75 | 208,25 | 201,25 | 207,75 | 3,23% | - |
| 12.12.2023 | 200,70 | 202,25 | 200,00 | 201,25 | 0,00% | - |
| 11.12.2023 | 199,80 | 202,75 | 199,60 | 201,25 | 0,42% | 1.665,00 |
| 08.12.2023 | 198,00 | 201,50 | 198,00 | 200,40 | 0,80% | - |
| 07.12.2023 | 200,15 | 201,25 | 197,40 | 198,80 | -0,72% | - |
| 06.12.2023 | 198,90 | 202,75 | 198,60 | 200,25 | 0,88% | 70,00 |
| 05.12.2023 | 199,15 | 200,20 | 197,10 | 198,50 | -0,55% | - |