182,650€
-0,90%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 183,60 | 186,70 | 182,40 | 182,45 | -1,00% | 245,00 |
| 20.02.2025 | 186,75 | 188,45 | 184,30 | 184,30 | -2,20% | 120,00 |
| 19.02.2025 | 183,50 | 188,95 | 183,50 | 188,45 | 1,84% | - |
| 18.02.2025 | 183,95 | 186,40 | 183,95 | 185,05 | 0,33% | 150,00 |
| 17.02.2025 | 184,45 | 184,45 | 184,45 | 184,45 | -0,19% | - |
| 14.02.2025 | 186,20 | 188,55 | 184,70 | 184,80 | -1,26% | - |
| 13.02.2025 | 188,60 | 188,60 | 186,90 | 187,15 | -1,47% | - |
| 12.02.2025 | 192,50 | 192,50 | 189,55 | 189,95 | -1,89% | - |
| 11.02.2025 | 198,85 | 198,85 | 193,60 | 193,60 | -3,08% | - |
| 10.02.2025 | 200,50 | 200,60 | 198,90 | 199,75 | -0,37% | 15,00 |
| 07.02.2025 | 200,80 | 201,40 | 198,80 | 200,50 | -0,79% | - |
| 06.02.2025 | 196,70 | 205,30 | 196,70 | 202,10 | 2,93% | - |
| 05.02.2025 | 190,70 | 196,35 | 190,55 | 196,35 | 2,43% | 20,00 |
| 04.02.2025 | 191,55 | 193,20 | 190,55 | 191,70 | -0,98% | - |
| 03.02.2025 | 192,30 | 194,55 | 190,80 | 193,60 | -0,21% | 154,00 |
| 31.01.2025 | 193,00 | 195,00 | 193,00 | 194,00 | 0,54% | 66,00 |
| 30.01.2025 | 190,45 | 192,95 | 190,45 | 192,95 | 1,58% | - |
| 29.01.2025 | 193,40 | 194,05 | 188,65 | 189,95 | -2,56% | 48,00 |
| 28.01.2025 | 196,15 | 197,35 | 194,95 | 194,95 | -0,89% | - |
| 27.01.2025 | 192,40 | 197,20 | 191,35 | 196,70 | 1,13% | 26,00 |
| 24.01.2025 | 195,25 | 195,25 | 194,05 | 194,50 | -1,44% | 1,00 |
| 23.01.2025 | 195,80 | 198,55 | 194,35 | 197,35 | 0,46% | 40,00 |
| 22.01.2025 | 196,15 | 197,25 | 195,80 | 196,45 | 0,10% | 110,00 |
| 21.01.2025 | 190,15 | 196,25 | 190,15 | 196,25 | 3,32% | 20,00 |
| 20.01.2025 | 189,95 | 189,95 | 189,95 | 189,95 | -0,86% | - |
| 17.01.2025 | 190,95 | 192,45 | 190,95 | 191,60 | 0,03% | 100,00 |
| 16.01.2025 | 189,50 | 191,55 | 189,50 | 191,55 | 0,66% | 18,00 |
| 15.01.2025 | 191,05 | 192,20 | 190,10 | 190,30 | -0,94% | - |
| 14.01.2025 | 198,25 | 198,60 | 191,45 | 192,10 | -3,73% | 171,00 |
| 13.01.2025 | 197,20 | 200,50 | 197,20 | 199,55 | 0,63% | - |
| 10.01.2025 | 196,85 | 200,20 | 196,50 | 198,30 | 0,86% | 55,00 |
| 09.01.2025 | 196,60 | 196,75 | 196,45 | 196,60 | -0,66% | 240,00 |
| 08.01.2025 | 194,65 | 197,90 | 193,10 | 197,90 | 1,15% | - |
| 07.01.2025 | 190,05 | 195,65 | 190,05 | 195,65 | 2,35% | - |
| 06.01.2025 | 189,95 | 194,20 | 189,95 | 191,15 | 0,13% | - |
| 03.01.2025 | 188,65 | 191,65 | 188,60 | 190,90 | 0,55% | - |
| 02.01.2025 | 189,35 | 192,00 | 189,30 | 189,85 | 0,64% | - |
| 30.12.2024 | 189,20 | 189,20 | 188,65 | 188,65 | -1,20% | - |
| 27.12.2024 | 190,75 | 192,05 | 190,65 | 190,95 | 0,00% | - |
| 23.12.2024 | 188,20 | 190,95 | 188,20 | 190,95 | 1,01% | - |
| 20.12.2024 | 183,15 | 190,40 | 182,85 | 189,05 | 2,22% | 30,00 |
| 19.12.2024 | 182,80 | 184,95 | 181,85 | 184,95 | 0,03% | 120,00 |
| 18.12.2024 | 186,05 | 188,55 | 184,90 | 184,90 | -1,33% | 50,00 |
| 17.12.2024 | 185,90 | 188,45 | 185,90 | 187,40 | -0,03% | 137,00 |
| 16.12.2024 | 188,25 | 189,30 | 186,95 | 187,45 | -1,13% | 228,00 |
| 13.12.2024 | 190,10 | 190,45 | 189,10 | 189,60 | -1,04% | 95,00 |
| 12.12.2024 | 189,35 | 192,15 | 189,35 | 191,60 | 0,13% | 108,00 |
| 11.12.2024 | 191,65 | 194,00 | 190,90 | 191,35 | -0,60% | - |
| 10.12.2024 | 194,05 | 196,50 | 192,50 | 192,50 | -1,69% | 145,00 |
| 09.12.2024 | 190,60 | 197,55 | 190,10 | 195,80 | 2,22% | 80,00 |
| 06.12.2024 | 187,60 | 191,75 | 187,60 | 191,55 | 1,73% | - |
| 05.12.2024 | 191,80 | 191,80 | 187,70 | 188,30 | -2,26% | 30,00 |
| 04.12.2024 | 189,85 | 192,95 | 189,85 | 192,65 | 0,89% | - |
| 03.12.2024 | 190,80 | 192,20 | 188,70 | 190,95 | -0,75% | 110,00 |
| 02.12.2024 | 189,05 | 192,90 | 189,05 | 192,40 | 2,70% | - |
| 29.11.2024 | 188,15 | 190,60 | 187,25 | 187,35 | -0,58% | 25,00 |
| 28.11.2024 | 189,65 | 189,90 | 188,40 | 188,45 | -0,84% | 120,00 |
| 27.11.2024 | 189,15 | 190,90 | 189,15 | 190,05 | -0,55% | - |
| 26.11.2024 | 192,15 | 192,15 | 189,60 | 191,10 | -1,75% | - |
| 25.11.2024 | 192,15 | 196,85 | 192,15 | 194,50 | 0,65% | 65,00 |
| 22.11.2024 | 185,90 | 193,25 | 185,90 | 193,25 | 2,96% | 25,00 |
| 21.11.2024 | 184,30 | 187,98 | 181,55 | 187,70 | 2,32% | 15,00 |
| 20.11.2024 | 178,35 | 183,45 | 178,35 | 183,45 | 1,72% | 55,00 |
| 19.11.2024 | 177,70 | 182,30 | 177,70 | 180,35 | 0,06% | 81,00 |
| 18.11.2024 | 180,00 | 182,10 | 177,35 | 180,25 | -1,69% | 189,00 |
| 15.11.2024 | 188,55 | 188,55 | 180,45 | 183,35 | -4,90% | - |
| 14.11.2024 | 197,25 | 197,25 | 192,80 | 192,80 | -3,89% | - |
| 13.11.2024 | 197,60 | 203,10 | 195,75 | 200,60 | -0,40% | - |
| 12.11.2024 | 200,90 | 205,20 | 200,90 | 201,40 | -1,03% | - |
| 11.11.2024 | 201,80 | 206,30 | 201,80 | 203,50 | -0,25% | - |
| 08.11.2024 | 199,10 | 205,50 | 199,00 | 204,00 | 1,54% | 115,00 |
| 07.11.2024 | 203,10 | 204,40 | 200,90 | 200,90 | -2,14% | 40,00 |
| 06.11.2024 | 199,00 | 205,30 | 199,00 | 205,30 | 5,47% | - |
| 05.11.2024 | 190,45 | 194,90 | 190,45 | 194,65 | 1,01% | 50,00 |
| 04.11.2024 | 189,05 | 192,70 | 189,05 | 192,70 | 1,26% | - |
| 01.11.2024 | 187,00 | 192,45 | 187,00 | 190,30 | 2,04% | - |
| 31.10.2024 | 195,95 | 195,95 | 184,45 | 186,50 | -4,99% | - |
| 30.10.2024 | 197,35 | 200,40 | 196,30 | 196,30 | -0,51% | - |
| 29.10.2024 | 198,70 | 200,40 | 197,30 | 197,30 | -0,88% | 100,00 |
| 28.10.2024 | 202,60 | 202,60 | 198,50 | 199,05 | 0,28% | 50,00 |
| 25.10.2024 | 192,60 | 198,80 | 192,60 | 198,50 | 1,43% | 30,00 |
| 24.10.2024 | 213,60 | 213,60 | 193,45 | 195,70 | -7,51% | 107,00 |
| 23.10.2024 | 207,70 | 214,00 | 207,70 | 211,60 | 0,00% | 37,00 |
| 22.10.2024 | 208,50 | 212,10 | 208,50 | 211,60 | -0,80% | - |
| 21.10.2024 | 215,10 | 215,30 | 213,30 | 213,30 | -1,80% | 50,00 |
| 18.10.2024 | 212,60 | 217,80 | 212,60 | 217,20 | 0,88% | - |
| 17.10.2024 | 211,40 | 217,70 | 210,70 | 215,30 | 0,70% | 163,00 |
| 16.10.2024 | 210,60 | 213,90 | 210,60 | 213,80 | 0,05% | 27,00 |
| 15.10.2024 | 211,30 | 215,00 | 211,30 | 213,70 | 0,09% | - |
| 14.10.2024 | 206,70 | 213,50 | 206,70 | 213,50 | 1,57% | - |
| 11.10.2024 | 207,50 | 211,90 | 207,50 | 210,20 | 0,00% | 70,00 |
| 10.10.2024 | 205,90 | 211,80 | 205,90 | 210,20 | 0,53% | 10,00 |
| 09.10.2024 | 203,40 | 209,10 | 203,40 | 209,10 | 1,46% | 50,00 |
| 08.10.2024 | 202,20 | 206,80 | 202,20 | 206,10 | 0,34% | - |
| 07.10.2024 | 206,40 | 206,40 | 204,80 | 205,40 | -1,63% | 180,00 |
| 04.10.2024 | 203,80 | 209,30 | 203,80 | 208,80 | 1,41% | - |
| 03.10.2024 | 206,80 | 208,10 | 205,80 | 205,90 | -1,62% | - |
| 02.10.2024 | 205,50 | 210,40 | 205,40 | 209,30 | 0,19% | 661,00 |
| 01.10.2024 | 209,50 | 210,30 | 208,90 | 208,90 | -1,56% | 68,00 |
| 30.09.2024 | 207,20 | 212,20 | 207,20 | 212,20 | 0,95% | - |