214,850€
-0,44%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 215,35 | 217,55 | 213,80 | 214,75 | -0,49% | - |
| 13.09.2024 | 215,10 | 216,60 | 214,10 | 215,80 | 0,16% | - |
| 12.09.2024 | 215,55 | 216,65 | 212,65 | 215,45 | -0,09% | - |
| 11.09.2024 | 213,40 | 215,80 | 209,25 | 215,65 | 1,05% | - |
| 10.09.2024 | 218,35 | 222,00 | 209,50 | 213,40 | -2,09% | - |
| 09.09.2024 | 219,15 | 221,80 | 216,50 | 217,95 | -0,64% | - |
| 06.09.2024 | 223,35 | 225,00 | 218,45 | 219,35 | -1,46% | - |
| 05.09.2024 | 224,50 | 224,95 | 220,50 | 222,60 | -0,93% | - |
| 04.09.2024 | 228,20 | 228,20 | 222,45 | 224,70 | -0,09% | - |
| 03.09.2024 | 227,65 | 228,45 | 223,75 | 224,90 | -1,21% | - |
| 02.09.2024 | 227,45 | 227,65 | 226,65 | 227,65 | 0,15% | - |
| 30.08.2024 | 226,40 | 227,95 | 223,20 | 227,30 | 0,44% | - |
| 29.08.2024 | 222,60 | 228,45 | 222,35 | 226,30 | 1,48% | - |
| 28.08.2024 | 222,30 | 225,45 | 221,55 | 223,00 | 0,22% | - |
| 27.08.2024 | 222,10 | 222,50 | 218,75 | 222,50 | 0,29% | 3,00 |
| 26.08.2024 | 222,45 | 223,65 | 221,05 | 221,85 | -0,18% | - |
| 23.08.2024 | 220,45 | 223,65 | 220,15 | 222,25 | 0,75% | - |
| 22.08.2024 | 221,50 | 222,85 | 219,90 | 220,60 | -0,36% | - |
| 21.08.2024 | 221,90 | 224,45 | 220,65 | 221,40 | -0,25% | - |
| 20.08.2024 | 219,35 | 222,45 | 217,85 | 221,95 | 1,21% | - |
| 19.08.2024 | 217,25 | 219,65 | 216,25 | 219,30 | 0,90% | - |
| 16.08.2024 | 219,60 | 219,80 | 216,40 | 217,35 | -0,87% | - |
| 15.08.2024 | 214,50 | 219,85 | 214,50 | 219,25 | 2,21% | - |
| 14.08.2024 | 217,15 | 217,50 | 214,20 | 214,50 | -1,31% | - |
| 13.08.2024 | 211,70 | 217,50 | 211,25 | 217,35 | 2,81% | - |
| 12.08.2024 | 217,55 | 218,05 | 211,25 | 211,40 | -2,92% | - |
| 09.08.2024 | 213,40 | 218,10 | 213,40 | 217,75 | 0,79% | - |
| 08.08.2024 | 210,20 | 216,60 | 208,45 | 216,05 | 2,69% | - |
| 07.08.2024 | 217,05 | 220,05 | 210,10 | 210,40 | -2,93% | - |
| 06.08.2024 | 213,40 | 220,55 | 213,30 | 216,75 | 1,45% | - |
| 05.08.2024 | 221,45 | 221,45 | 204,25 | 213,65 | -3,57% | - |
| 02.08.2024 | 230,15 | 230,15 | 216,90 | 221,55 | -3,63% | - |
| 01.08.2024 | 228,05 | 231,25 | 226,95 | 229,90 | 0,99% | - |
| 31.07.2024 | 227,05 | 230,45 | 225,70 | 227,65 | 0,04% | 160,00 |
| 30.07.2024 | 219,20 | 227,70 | 218,90 | 227,55 | 3,64% | - |
| 29.07.2024 | 220,80 | 222,70 | 217,60 | 219,55 | -0,50% | - |
| 26.07.2024 | 213,95 | 220,95 | 213,95 | 220,65 | 2,96% | - |
| 25.07.2024 | 220,25 | 221,10 | 213,00 | 214,30 | -2,70% | - |
| 24.07.2024 | 220,00 | 221,95 | 216,20 | 220,25 | -0,02% | 35,00 |
| 23.07.2024 | 216,70 | 225,20 | 216,70 | 220,30 | 0,82% | - |
| 22.07.2024 | 206,35 | 226,15 | 205,33 | 218,50 | 6,15% | 10,00 |
| 19.07.2024 | 206,35 | 207,30 | 203,95 | 205,85 | -0,19% | - |
| 18.07.2024 | 210,60 | 212,05 | 205,30 | 206,25 | -2,16% | - |
| 17.07.2024 | 213,80 | 216,80 | 210,55 | 210,80 | -1,56% | - |
| 16.07.2024 | 207,35 | 214,85 | 206,90 | 214,15 | 3,28% | - |
| 15.07.2024 | 205,25 | 208,05 | 204,95 | 207,35 | 0,78% | - |
| 12.07.2024 | 195,73 | 206,25 | 195,73 | 205,75 | 1,93% | - |
| 11.07.2024 | 195,63 | 202,15 | 194,05 | 201,85 | 3,18% | - |
| 10.07.2024 | 197,02 | 197,58 | 193,08 | 195,63 | -0,66% | 20,00 |
| 09.07.2024 | 193,08 | 197,25 | 192,90 | 196,93 | 1,99% | - |
| 08.07.2024 | 191,80 | 193,27 | 191,15 | 193,08 | 0,59% | - |
| 05.07.2024 | 190,85 | 192,33 | 189,68 | 191,95 | 0,58% | - |
| 04.07.2024 | 191,70 | 192,00 | 190,83 | 190,85 | -0,47% | - |
| 03.07.2024 | 193,10 | 193,45 | 191,08 | 191,75 | -0,70% | - |
| 02.07.2024 | 194,13 | 195,52 | 192,55 | 193,10 | -0,59% | - |
| 01.07.2024 | 197,27 | 199,58 | 193,80 | 194,25 | -1,41% | - |
| 28.06.2024 | 198,77 | 200,65 | 195,83 | 197,02 | -0,91% | - |
| 27.06.2024 | 197,73 | 199,05 | 195,25 | 198,83 | 0,43% | - |
| 26.06.2024 | 197,33 | 198,23 | 195,63 | 197,98 | 0,35% | - |
| 25.06.2024 | 199,48 | 200,75 | 195,98 | 197,27 | -1,07% | - |
| 24.06.2024 | 202,25 | 203,40 | 198,85 | 199,40 | -1,34% | - |
| 21.06.2024 | 200,18 | 203,35 | 199,05 | 202,10 | 1,14% | - |
| 20.06.2024 | 197,70 | 200,08 | 196,45 | 199,83 | 1,07% | - |
| 19.06.2024 | 198,18 | 198,27 | 196,00 | 197,70 | -0,23% | 44,00 |
| 18.06.2024 | 198,98 | 201,30 | 197,52 | 198,15 | -0,26% | - |
| 17.06.2024 | 198,73 | 199,70 | 195,83 | 198,68 | -0,03% | - |
| 14.06.2024 | 199,27 | 199,83 | 197,43 | 198,73 | -0,24% | - |
| 13.06.2024 | 201,20 | 202,95 | 197,50 | 199,20 | -1,17% | - |
| 12.06.2024 | 200,68 | 202,15 | 199,27 | 201,55 | 0,42% | - |
| 11.06.2024 | 201,08 | 201,08 | 198,38 | 200,70 | -0,10% | - |
| 10.06.2024 | 202,95 | 204,00 | 198,95 | 200,90 | -1,01% | - |
| 07.06.2024 | 202,50 | 203,35 | 199,58 | 202,95 | 0,45% | - |
| 06.06.2024 | 201,40 | 203,05 | 200,18 | 202,05 | 0,48% | - |
| 05.06.2024 | 199,63 | 201,95 | 198,02 | 201,08 | 0,85% | - |
| 04.06.2024 | 198,52 | 199,75 | 195,58 | 199,38 | 0,39% | - |
| 03.06.2024 | 201,00 | 204,75 | 197,38 | 198,60 | -1,71% | - |
| 31.05.2024 | 205,35 | 205,70 | 199,77 | 202,05 | -1,65% | 330,00 |
| 30.05.2024 | 208,35 | 208,45 | 204,95 | 205,45 | -1,20% | 6,00 |
| 29.05.2024 | 208,80 | 209,00 | 206,20 | 207,95 | -0,41% | - |
| 28.05.2024 | 211,80 | 211,80 | 206,80 | 208,80 | -1,42% | - |
| 27.05.2024 | 212,50 | 212,60 | 211,10 | 211,80 | 0,05% | - |
| 24.05.2024 | 210,10 | 211,85 | 209,40 | 211,70 | 0,93% | - |
| 23.05.2024 | 208,90 | 211,80 | 206,60 | 209,75 | 0,70% | - |
| 22.05.2024 | 211,30 | 212,30 | 208,20 | 208,30 | -1,05% | - |
| 21.05.2024 | 211,90 | 211,90 | 209,20 | 210,50 | -0,61% | - |
| 20.05.2024 | 212,70 | 213,20 | 211,10 | 211,80 | -0,42% | - |
| 17.05.2024 | 214,40 | 217,30 | 212,60 | 212,70 | -1,57% | - |
| 16.05.2024 | 214,85 | 217,70 | 213,65 | 216,10 | 0,68% | - |
| 15.05.2024 | 212,70 | 216,40 | 212,70 | 214,65 | 0,49% | - |
| 14.05.2024 | 212,30 | 214,15 | 211,20 | 213,60 | 0,38% | - |
| 13.05.2024 | 217,35 | 218,05 | 212,30 | 212,80 | -2,00% | - |
| 10.05.2024 | 212,60 | 217,85 | 212,60 | 217,15 | 2,14% | - |
| 09.05.2024 | 212,00 | 213,05 | 211,35 | 212,60 | 0,19% | - |
| 08.05.2024 | 213,20 | 213,70 | 211,10 | 212,20 | -0,38% | - |
| 07.05.2024 | 210,80 | 213,60 | 210,50 | 213,00 | 1,04% | - |
| 06.05.2024 | 204,00 | 211,05 | 204,00 | 210,80 | 1,57% | - |
| 03.05.2024 | 207,15 | 211,00 | 206,95 | 207,55 | 0,19% | - |
| 02.05.2024 | 217,35 | 219,20 | 206,65 | 207,15 | -4,61% | - |
| 30.04.2024 | 219,65 | 220,00 | 216,75 | 217,15 | -1,21% | - |
| 29.04.2024 | 218,85 | 221,90 | 218,60 | 219,80 | 0,16% | - |