189,250€
2,31%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 192,08 | 193,40 | 189,93 | 190,45 | -0,81% | 2,00 |
| 26.11.2024 | 194,95 | 195,00 | 189,65 | 192,00 | -1,32% | 90,00 |
| 25.11.2024 | 193,65 | 197,40 | 193,00 | 194,58 | 0,45% | 117,00 |
| 22.11.2024 | 188,75 | 194,93 | 188,38 | 193,70 | 2,70% | - |
| 21.11.2024 | 184,30 | 188,80 | 182,63 | 188,60 | 2,33% | - |
| 20.11.2024 | 181,15 | 185,10 | 180,45 | 184,30 | 2,08% | 70,00 |
| 19.11.2024 | 180,52 | 183,52 | 178,45 | 180,55 | 0,11% | - |
| 18.11.2024 | 182,95 | 183,85 | 177,45 | 180,35 | -1,74% | 24,00 |
| 15.11.2024 | 191,52 | 192,45 | 180,00 | 183,55 | -4,74% | 74,00 |
| 14.11.2024 | 200,23 | 201,85 | 192,13 | 192,68 | -3,85% | - |
| 13.11.2024 | 200,60 | 204,25 | 193,10 | 200,40 | -0,50% | 257,00 |
| 12.11.2024 | 203,85 | 206,90 | 201,20 | 201,40 | -1,15% | 10,00 |
| 11.11.2024 | 206,30 | 208,10 | 203,60 | 203,75 | -0,34% | 48,00 |
| 08.11.2024 | 202,00 | 206,75 | 201,30 | 204,45 | 1,29% | 11,00 |
| 07.11.2024 | 206,30 | 208,40 | 201,05 | 201,85 | -1,80% | 5,00 |
| 06.11.2024 | 201,75 | 207,65 | 198,98 | 205,55 | 5,41% | 24,00 |
| 05.11.2024 | 193,48 | 195,63 | 191,73 | 195,00 | 1,04% | 58,00 |
| 04.11.2024 | 191,98 | 193,95 | 187,10 | 193,00 | -0,04% | 8,00 |
| 01.11.2024 | 189,38 | 193,98 | 188,35 | 193,08 | 1,85% | 54,00 |
| 31.10.2024 | 198,52 | 199,10 | 179,00 | 189,58 | -4,63% | 65,00 |
| 30.10.2024 | 199,83 | 201,85 | 198,25 | 198,77 | -0,66% | - |
| 29.10.2024 | 201,05 | 201,25 | 199,27 | 200,10 | -0,50% | 175,00 |
| 28.10.2024 | 199,52 | 201,80 | 198,73 | 201,10 | 1,16% | - |
| 25.10.2024 | 195,55 | 200,60 | 195,50 | 198,80 | 1,53% | 67,00 |
| 24.10.2024 | 210,50 | 211,25 | 193,33 | 195,80 | -7,47% | 342,00 |
| 23.10.2024 | 210,70 | 214,60 | 209,65 | 211,60 | -0,02% | 3,00 |
| 22.10.2024 | 211,55 | 212,80 | 206,30 | 211,65 | -0,91% | 102,00 |
| 21.10.2024 | 216,30 | 218,40 | 212,90 | 213,60 | -2,00% | 55,00 |
| 18.10.2024 | 215,65 | 218,30 | 213,95 | 217,95 | 0,90% | 24,00 |
| 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 |