132,275€
-0,02%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 133,55 | 134,02 | 128,77 | 132,40 | 0,08% | 28,00 |
| 24.04.2025 | 129,35 | 132,33 | 128,15 | 132,30 | 1,85% | 4,00 |
| 23.04.2025 | 128,33 | 135,65 | 127,98 | 129,90 | 3,30% | - |
| 22.04.2025 | 122,18 | 125,93 | 120,35 | 125,75 | -0,47% | 111,00 |
| 17.04.2025 | 131,77 | 132,10 | 126,23 | 126,35 | -3,22% | 36,00 |
| 16.04.2025 | 130,05 | 133,30 | 129,33 | 130,55 | -1,25% | 19,00 |
| 15.04.2025 | 132,77 | 134,38 | 131,68 | 132,20 | -0,56% | 39,00 |
| 14.04.2025 | 128,48 | 133,50 | 128,23 | 132,95 | 3,66% | 31,00 |
| 11.04.2025 | 128,08 | 129,90 | 123,93 | 128,25 | 0,41% | 49,00 |
| 10.04.2025 | 143,05 | 143,20 | 125,33 | 127,73 | -11,01% | 223,00 |
| 09.04.2025 | 128,33 | 144,08 | 123,80 | 143,52 | 9,08% | 342,00 |
| 08.04.2025 | 141,80 | 144,68 | 130,10 | 131,58 | -6,05% | 200,00 |
| 07.04.2025 | 136,33 | 145,77 | 132,45 | 140,05 | -0,80% | 107,00 |
| 04.04.2025 | 150,83 | 151,63 | 141,00 | 141,18 | -7,15% | 78,00 |
| 03.04.2025 | 155,70 | 156,40 | 149,45 | 152,05 | -5,46% | - |
| 02.04.2025 | 158,45 | 160,90 | 156,90 | 160,83 | 1,47% | 106,00 |
| 01.04.2025 | 162,55 | 164,10 | 158,23 | 158,50 | -2,75% | 108,00 |
| 31.03.2025 | 163,63 | 164,75 | 157,08 | 162,98 | -0,44% | 38,00 |
| 28.03.2025 | 166,10 | 166,45 | 162,73 | 163,70 | -1,46% | 18,00 |
| 27.03.2025 | 167,35 | 167,68 | 164,08 | 166,13 | -0,64% | 9,00 |
| 26.03.2025 | 167,95 | 168,70 | 166,58 | 167,20 | -0,25% | 42,00 |
| 25.03.2025 | 172,25 | 172,63 | 166,48 | 167,63 | -2,78% | 24,00 |
| 24.03.2025 | 172,63 | 174,08 | 171,25 | 172,43 | 0,32% | 109,00 |
| 21.03.2025 | 170,00 | 171,88 | 167,30 | 171,88 | 1,30% | - |
| 20.03.2025 | 171,98 | 172,77 | 168,80 | 169,68 | -1,01% | 150,00 |
| 19.03.2025 | 172,63 | 174,43 | 170,70 | 171,40 | -0,46% | - |
| 18.03.2025 | 169,02 | 172,33 | 168,25 | 172,20 | 1,73% | - |
| 17.03.2025 | 169,55 | 171,15 | 168,55 | 169,27 | -0,66% | - |
| 14.03.2025 | 167,95 | 170,45 | 166,40 | 170,40 | 1,82% | 7,00 |
| 13.03.2025 | 170,35 | 171,75 | 165,85 | 167,35 | -1,72% | 22,00 |
| 12.03.2025 | 168,48 | 171,38 | 167,77 | 170,27 | 1,23% | 7,00 |
| 11.03.2025 | 174,33 | 174,38 | 165,43 | 168,20 | -3,58% | - |
| 10.03.2025 | 175,75 | 177,98 | 174,05 | 174,45 | -1,29% | - |
| 07.03.2025 | 171,45 | 176,90 | 168,85 | 176,73 | 2,78% | 2,00 |
| 06.03.2025 | 172,05 | 173,75 | 169,70 | 171,95 | -0,23% | 25,00 |
| 05.03.2025 | 173,63 | 173,68 | 168,60 | 172,35 | -0,51% | 44,00 |
| 04.03.2025 | 176,58 | 176,60 | 170,23 | 173,23 | -1,70% | 150,00 |
| 03.03.2025 | 181,63 | 181,83 | 175,83 | 176,23 | -3,17% | 58,00 |
| 28.02.2025 | 179,43 | 182,00 | 178,90 | 182,00 | 1,56% | 7,00 |
| 27.02.2025 | 182,65 | 183,15 | 177,48 | 179,20 | -1,52% | 14,00 |
| 26.02.2025 | 182,38 | 184,02 | 180,43 | 181,98 | 0,22% | 19,00 |
| 25.02.2025 | 186,02 | 186,23 | 180,98 | 181,58 | -2,42% | 1,00 |
| 24.02.2025 | 182,75 | 186,65 | 182,38 | 186,08 | 1,96% | 171,00 |
| 21.02.2025 | 184,93 | 186,58 | 182,40 | 182,50 | -1,19% | 10,00 |
| 20.02.2025 | 188,15 | 190,15 | 184,60 | 184,70 | -2,03% | 15,00 |
| 19.02.2025 | 184,85 | 190,80 | 184,58 | 188,52 | 1,73% | 17,00 |
| 18.02.2025 | 185,43 | 187,52 | 183,85 | 185,33 | -0,05% | 221,00 |
| 17.02.2025 | 185,20 | 186,45 | 184,40 | 185,43 | 0,49% | 8,00 |
| 14.02.2025 | 187,68 | 190,48 | 184,52 | 184,52 | -1,63% | 28,00 |
| 13.02.2025 | 189,95 | 190,95 | 187,08 | 187,58 | -1,44% | 10,00 |
| 12.02.2025 | 193,88 | 194,27 | 188,75 | 190,33 | -1,79% | 170,00 |
| 11.02.2025 | 200,33 | 200,63 | 192,13 | 193,80 | -3,34% | 25,00 |
| 10.02.2025 | 202,15 | 204,30 | 198,73 | 200,50 | -0,55% | 3,00 |
| 07.02.2025 | 202,20 | 203,50 | 199,02 | 201,60 | -0,12% | 4,00 |
| 06.02.2025 | 198,10 | 211,60 | 197,25 | 201,85 | 2,42% | 226,00 |
| 05.02.2025 | 191,95 | 198,18 | 191,45 | 197,08 | 2,34% | 40,00 |
| 04.02.2025 | 193,08 | 194,73 | 190,33 | 192,58 | -0,54% | 93,00 |
| 03.02.2025 | 193,73 | 195,65 | 191,00 | 193,63 | -0,23% | 18,00 |
| 31.01.2025 | 194,58 | 197,05 | 193,48 | 194,08 | 0,30% | 20,00 |
| 30.01.2025 | 191,18 | 194,50 | 189,02 | 193,50 | 1,80% | 5,00 |
| 29.01.2025 | 194,88 | 195,65 | 188,48 | 190,08 | -2,63% | 70,00 |
| 28.01.2025 | 197,68 | 199,65 | 194,58 | 195,20 | -1,13% | 7,00 |
| 27.01.2025 | 193,80 | 197,83 | 192,43 | 197,43 | 1,30% | - |
| 24.01.2025 | 196,55 | 196,80 | 194,23 | 194,90 | -1,49% | 9,00 |
| 23.01.2025 | 197,25 | 199,73 | 192,60 | 197,85 | 0,30% | 115,00 |
| 22.01.2025 | 197,65 | 198,77 | 195,15 | 197,25 | 0,11% | 2,00 |
| 21.01.2025 | 191,13 | 197,02 | 190,15 | 197,02 | 3,24% | 24,00 |
| 20.01.2025 | 191,55 | 191,70 | 189,90 | 190,85 | -0,60% | - |
| 17.01.2025 | 192,40 | 194,80 | 191,52 | 192,00 | 0,04% | 218,00 |
| 16.01.2025 | 190,83 | 192,77 | 188,80 | 191,93 | 0,76% | 19,00 |
| 15.01.2025 | 192,40 | 194,75 | 189,08 | 190,48 | -0,94% | - |
| 14.01.2025 | 199,95 | 201,50 | 191,40 | 192,27 | -3,96% | 469,00 |
| 13.01.2025 | 198,65 | 202,75 | 196,85 | 200,20 | 0,64% | 225,00 |
| 10.01.2025 | 198,35 | 202,20 | 197,25 | 198,93 | 0,43% | - |
| 09.01.2025 | 198,10 | 198,45 | 197,68 | 198,08 | -0,05% | - |
| 08.01.2025 | 196,10 | 199,13 | 192,45 | 198,18 | 1,15% | 44,00 |
| 07.01.2025 | 191,50 | 196,25 | 190,95 | 195,93 | 2,18% | 2,00 |
| 06.01.2025 | 191,35 | 195,33 | 189,80 | 191,75 | 0,16% | 30,00 |
| 03.01.2025 | 190,20 | 192,27 | 187,85 | 191,45 | 0,64% | 12,00 |
| 02.01.2025 | 190,35 | 193,30 | 189,35 | 190,23 | 0,52% | 51,00 |
| 30.12.2024 | 190,65 | 192,05 | 189,05 | 189,25 | -0,98% | 19,00 |
| 27.12.2024 | 192,23 | 193,08 | 190,50 | 191,13 | -0,23% | - |
| 23.12.2024 | 189,63 | 191,60 | 188,45 | 191,58 | 1,19% | 172,00 |
| 20.12.2024 | 184,52 | 191,95 | 181,80 | 189,33 | 2,35% | 25,00 |
| 19.12.2024 | 184,15 | 186,35 | 182,05 | 184,98 | 0,41% | 6,00 |
| 18.12.2024 | 187,43 | 189,60 | 184,23 | 184,23 | -1,54% | 7,00 |
| 17.12.2024 | 185,75 | 191,20 | 185,70 | 187,10 | -0,41% | 5,00 |
| 16.12.2024 | 189,50 | 191,30 | 186,95 | 187,88 | -1,03% | 170,00 |
| 13.12.2024 | 191,52 | 191,88 | 188,90 | 189,83 | -0,77% | 75,00 |
| 12.12.2024 | 190,88 | 192,70 | 190,25 | 191,30 | -0,17% | - |
| 11.12.2024 | 193,08 | 195,38 | 190,80 | 191,63 | -0,58% | - |
| 10.12.2024 | 195,45 | 199,73 | 192,70 | 192,75 | -1,39% | 43,00 |
| 09.12.2024 | 192,00 | 198,33 | 191,45 | 195,48 | 1,89% | 38,00 |
| 06.12.2024 | 188,95 | 192,58 | 187,40 | 191,85 | 1,68% | 2,00 |
| 05.12.2024 | 193,23 | 193,23 | 187,90 | 188,68 | -2,41% | 60,00 |
| 04.12.2024 | 191,10 | 193,98 | 190,00 | 193,33 | 1,39% | 73,00 |
| 03.12.2024 | 192,20 | 194,05 | 188,63 | 190,68 | -0,79% | 270,00 |
| 02.12.2024 | 190,13 | 193,83 | 190,05 | 192,20 | 1,01% | 73,00 |
| 29.11.2024 | 191,08 | 192,20 | 190,15 | 190,27 | -0,61% | - |
| 28.11.2024 | 191,25 | 192,70 | 191,05 | 191,45 | 0,53% | 15,00 |