216,050€
0,82%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 214,55 | 218,40 | 212,60 | 216,00 | 0,79% | 26,00 |
| 16.10.2024 | 213,75 | 214,75 | 211,25 | 214,30 | 0,35% | 1,00 |
| 15.10.2024 | 214,35 | 217,60 | 213,05 | 213,55 | -0,23% | 1,00 |
| 14.10.2024 | 209,75 | 214,20 | 209,60 | 214,05 | 1,88% | - |
| 11.10.2024 | 210,50 | 212,30 | 209,30 | 210,10 | -0,24% | 81,00 |
| 10.10.2024 | 209,00 | 213,15 | 206,55 | 210,60 | 0,67% | 10,00 |
| 09.10.2024 | 206,40 | 209,80 | 206,20 | 209,20 | 1,43% | - |
| 08.10.2024 | 205,10 | 207,60 | 203,50 | 206,25 | 0,41% | 162,00 |
| 07.10.2024 | 209,40 | 211,00 | 204,55 | 205,40 | -1,86% | 6,00 |
| 04.10.2024 | 206,35 | 210,50 | 206,10 | 209,30 | 1,45% | 5,00 |
| 03.10.2024 | 209,80 | 209,90 | 205,85 | 206,30 | -1,69% | - |
| 02.10.2024 | 208,60 | 211,65 | 205,15 | 209,85 | 0,41% | 1,00 |
| 01.10.2024 | 212,55 | 214,20 | 208,90 | 209,00 | -1,79% | 2,00 |
| 30.09.2024 | 210,20 | 213,10 | 209,05 | 212,80 | 1,16% | - |
| 27.09.2024 | 211,80 | 214,20 | 209,10 | 210,35 | -0,47% | 98,00 |
| 26.09.2024 | 208,50 | 212,65 | 208,35 | 211,35 | 1,44% | 5,00 |
| 25.09.2024 | 213,35 | 215,45 | 206,50 | 208,35 | -2,87% | 189,00 |
| 24.09.2024 | 216,50 | 217,75 | 212,80 | 214,50 | -1,04% | 16,00 |
| 23.09.2024 | 217,95 | 220,00 | 216,05 | 216,75 | -0,05% | 5,00 |
| 20.09.2024 | 219,00 | 219,40 | 214,60 | 216,85 | -0,91% | 54,00 |
| 19.09.2024 | 219,40 | 222,70 | 218,70 | 218,85 | 0,11% | - |
| 18.09.2024 | 216,05 | 221,00 | 214,20 | 218,60 | 1,25% | 1,00 |
| 17.09.2024 | 215,05 | 219,35 | 214,10 | 215,90 | 0,35% | 251,00 |
| 16.09.2024 | 215,10 | 217,55 | 213,80 | 215,15 | -0,25% | - |
| 13.09.2024 | 215,05 | 216,60 | 214,10 | 215,70 | 0,09% | - |
| 12.09.2024 | 215,90 | 216,65 | 212,65 | 215,50 | -0,09% | 8,00 |
| 11.09.2024 | 212,00 | 215,75 | 209,25 | 215,70 | 1,05% | - |
| 10.09.2024 | 217,80 | 222,00 | 209,30 | 213,45 | -2,04% | 20,00 |
| 09.09.2024 | 220,00 | 223,20 | 216,50 | 217,90 | -0,66% | 7,00 |
| 06.09.2024 | 223,30 | 225,00 | 218,45 | 219,35 | -1,55% | - |
| 05.09.2024 | 224,50 | 224,95 | 220,50 | 222,80 | -0,89% | - |
| 04.09.2024 | 224,15 | 226,35 | 222,45 | 224,80 | -0,18% | - |
| 03.09.2024 | 227,20 | 228,45 | 223,75 | 225,20 | -0,95% | 39,00 |
| 02.09.2024 | 227,65 | 228,80 | 225,60 | 227,35 | 0,00% | 4,00 |
| 30.08.2024 | 226,65 | 227,95 | 223,20 | 227,35 | 0,33% | 2,00 |
| 29.08.2024 | 222,90 | 228,45 | 222,85 | 226,60 | 1,66% | - |
| 28.08.2024 | 221,50 | 225,45 | 221,50 | 222,90 | 0,18% | 5,00 |
| 27.08.2024 | 221,90 | 222,50 | 220,35 | 222,50 | 0,27% | - |
| 26.08.2024 | 222,55 | 223,65 | 221,05 | 221,90 | -0,20% | - |
| 23.08.2024 | 220,60 | 223,65 | 220,40 | 222,35 | 0,82% | 1,00 |
| 22.08.2024 | 221,70 | 222,85 | 219,90 | 220,55 | -0,34% | 4,00 |
| 21.08.2024 | 222,30 | 223,10 | 220,65 | 221,30 | -0,32% | - |
| 20.08.2024 | 219,50 | 222,45 | 218,10 | 222,00 | 1,19% | 30,00 |
| 19.08.2024 | 216,85 | 219,45 | 215,30 | 219,40 | 0,90% | 1,00 |
| 16.08.2024 | 219,75 | 219,80 | 216,40 | 217,45 | -0,91% | 34,00 |
| 15.08.2024 | 215,05 | 219,85 | 214,65 | 219,45 | 2,21% | 2,00 |
| 14.08.2024 | 217,15 | 217,40 | 214,15 | 214,70 | -1,20% | - |
| 13.08.2024 | 211,95 | 217,45 | 211,25 | 217,30 | 2,82% | 52,00 |
| 12.08.2024 | 217,50 | 218,05 | 211,25 | 211,35 | -3,01% | - |
| 09.08.2024 | 216,25 | 218,10 | 214,85 | 217,90 | 0,88% | - |
| 08.08.2024 | 209,70 | 216,40 | 207,70 | 216,00 | 2,69% | 1,00 |
| 07.08.2024 | 218,90 | 219,90 | 210,25 | 210,35 | -2,98% | 39,00 |
| 06.08.2024 | 215,45 | 220,55 | 213,95 | 216,80 | 1,50% | - |
| 05.08.2024 | 217,70 | 218,95 | 211,00 | 213,60 | -3,61% | 46,00 |
| 02.08.2024 | 228,60 | 228,80 | 216,95 | 221,60 | -3,63% | 1,00 |
| 01.08.2024 | 228,05 | 231,70 | 225,60 | 229,95 | 1,05% | 25,00 |
| 31.07.2024 | 226,90 | 230,30 | 225,70 | 227,55 | 0,11% | 24,00 |
| 30.07.2024 | 219,30 | 227,70 | 218,90 | 227,30 | 3,65% | - |
| 29.07.2024 | 221,60 | 222,70 | 217,70 | 219,30 | -0,68% | 87,00 |
| 26.07.2024 | 214,55 | 220,95 | 214,55 | 220,80 | 3,08% | - |
| 25.07.2024 | 220,60 | 221,80 | 213,00 | 214,20 | -2,84% | 318,00 |
| 24.07.2024 | 220,40 | 221,95 | 215,90 | 220,45 | 0,20% | 143,00 |
| 23.07.2024 | 220,10 | 224,75 | 218,50 | 220,00 | -2,31% | 365,00 |
| 22.07.2024 | 206,40 | 226,20 | 206,20 | 225,20 | 9,37% | 643,00 |
| 19.07.2024 | 206,60 | 207,30 | 203,95 | 205,90 | -0,17% | - |
| 18.07.2024 | 210,95 | 212,00 | 205,30 | 206,25 | -2,11% | 29,00 |
| 17.07.2024 | 213,60 | 217,00 | 210,55 | 210,70 | -1,50% | 65,00 |
| 16.07.2024 | 207,65 | 214,85 | 206,00 | 213,90 | 3,18% | 6,00 |
| 15.07.2024 | 207,70 | 208,00 | 204,95 | 207,30 | 0,83% | 31,00 |
| 12.07.2024 | 202,25 | 206,20 | 200,95 | 205,60 | 1,76% | - |
| 11.07.2024 | 195,60 | 202,10 | 194,05 | 202,05 | 3,22% | 15,00 |
| 10.07.2024 | 196,80 | 197,58 | 193,08 | 195,75 | -0,66% | 2,00 |
| 09.07.2024 | 193,23 | 197,18 | 191,60 | 197,05 | 2,10% | 11,00 |
| 08.07.2024 | 191,77 | 193,75 | 191,15 | 193,00 | 0,55% | 9,00 |
| 05.07.2024 | 191,13 | 192,30 | 189,70 | 191,95 | 0,59% | 14,00 |
| 04.07.2024 | 191,50 | 192,00 | 190,80 | 190,83 | -0,35% | - |
| 03.07.2024 | 193,08 | 193,25 | 191,05 | 191,50 | -0,71% | - |
| 02.07.2024 | 194,20 | 195,50 | 192,45 | 192,88 | -0,61% | 152,00 |
| 01.07.2024 | 196,93 | 199,60 | 193,80 | 194,05 | -1,37% | 74,00 |
| 28.06.2024 | 198,77 | 200,65 | 195,83 | 196,75 | -1,03% | 230,00 |
| 27.06.2024 | 197,23 | 199,02 | 195,25 | 198,80 | 0,48% | 20,00 |
| 26.06.2024 | 197,52 | 198,48 | 195,70 | 197,85 | 0,24% | 2,00 |
| 25.06.2024 | 199,65 | 200,75 | 195,98 | 197,38 | -1,03% | 1,00 |
| 24.06.2024 | 200,50 | 203,50 | 198,88 | 199,43 | -1,37% | 6,00 |
| 21.06.2024 | 199,93 | 203,25 | 199,05 | 202,20 | 1,20% | 164,00 |
| 20.06.2024 | 198,13 | 200,05 | 196,65 | 199,80 | 1,06% | 104,00 |
| 19.06.2024 | 198,05 | 198,25 | 196,45 | 197,70 | -0,19% | 8,00 |
| 18.06.2024 | 199,18 | 201,30 | 197,25 | 198,08 | -0,31% | 40,00 |
| 17.06.2024 | 198,75 | 200,40 | 195,80 | 198,70 | -0,05% | 30,00 |
| 14.06.2024 | 199,33 | 199,83 | 197,43 | 198,80 | -0,24% | 24,00 |
| 13.06.2024 | 201,02 | 201,55 | 197,50 | 199,27 | -1,10% | 50,00 |
| 12.06.2024 | 200,80 | 202,15 | 199,27 | 201,50 | 0,40% | - |
| 11.06.2024 | 200,20 | 200,83 | 198,38 | 200,70 | -0,05% | 1,00 |
| 10.06.2024 | 203,90 | 204,00 | 198,95 | 200,80 | -1,13% | 80,00 |
| 07.06.2024 | 202,70 | 204,00 | 199,52 | 203,10 | 0,49% | 32,00 |
| 06.06.2024 | 201,02 | 203,05 | 200,18 | 202,10 | 0,45% | 304,00 |
| 05.06.2024 | 199,83 | 201,95 | 198,05 | 201,20 | 0,88% | 10,00 |
| 04.06.2024 | 198,43 | 199,75 | 195,63 | 199,45 | 0,38% | - |
| 03.06.2024 | 202,40 | 204,75 | 197,30 | 198,70 | -1,63% | 290,00 |
| 31.05.2024 | 205,45 | 205,70 | 199,77 | 202,00 | -1,73% | 185,00 |