189,000€
0,33%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 186,38 | 190,95 | 186,38 | 189,52 | 0,61% | - |
| 21.11.2024 | 184,33 | 190,25 | 182,63 | 188,38 | 2,20% | - |
| 20.11.2024 | 180,58 | 185,10 | 180,48 | 184,33 | 2,12% | - |
| 19.11.2024 | 180,25 | 183,50 | 178,45 | 180,50 | 0,06% | - |
| 18.11.2024 | 182,85 | 183,85 | 177,45 | 180,40 | -1,51% | - |
| 15.11.2024 | 192,73 | 192,73 | 180,00 | 183,18 | -4,86% | - |
| 14.11.2024 | 200,23 | 201,85 | 192,15 | 192,52 | -3,98% | - |
| 13.11.2024 | 201,00 | 204,25 | 192,85 | 200,50 | -0,37% | - |
| 12.11.2024 | 203,65 | 206,85 | 201,05 | 201,25 | -1,23% | - |
| 11.11.2024 | 204,50 | 208,10 | 203,65 | 203,75 | -0,37% | 195,00 |
| 08.11.2024 | 201,55 | 206,75 | 201,55 | 204,50 | 1,41% | - |
| 07.11.2024 | 206,20 | 208,45 | 201,05 | 201,65 | -1,92% | - |
| 06.11.2024 | 197,83 | 207,65 | 197,83 | 205,60 | 5,53% | - |
| 05.11.2024 | 193,25 | 195,63 | 191,70 | 194,83 | 0,92% | - |
| 04.11.2024 | 192,27 | 193,98 | 185,10 | 193,05 | -0,03% | - |
| 01.11.2024 | 189,13 | 193,98 | 189,13 | 193,10 | 1,74% | - |
| 31.10.2024 | 199,02 | 199,10 | 179,00 | 189,80 | -4,48% | 2,00 |
| 30.10.2024 | 200,08 | 201,80 | 198,25 | 198,70 | -0,61% | - |
| 29.10.2024 | 201,20 | 201,30 | 199,27 | 199,93 | -0,53% | - |
| 28.10.2024 | 198,80 | 201,85 | 198,73 | 201,00 | 1,20% | - |
| 25.10.2024 | 195,52 | 200,60 | 195,43 | 198,63 | 1,35% | 6,00 |
| 24.10.2024 | 205,95 | 211,60 | 193,33 | 195,98 | -7,47% | - |
| 23.10.2024 | 211,40 | 214,25 | 209,65 | 211,80 | -0,05% | - |
| 22.10.2024 | 212,20 | 213,65 | 206,30 | 211,90 | -0,14% | - |
| 21.10.2024 | 214,55 | 218,45 | 211,80 | 212,20 | -2,68% | - |
| 18.10.2024 | 215,95 | 218,30 | 213,95 | 218,05 | 1,02% | - |
| 17.10.2024 | 214,60 | 218,40 | 212,60 | 215,85 | 0,70% | - |
| 16.10.2024 | 213,90 | 214,75 | 211,25 | 214,35 | 0,37% | - |
| 15.10.2024 | 214,10 | 217,60 | 213,05 | 213,55 | -0,26% | - |
| 14.10.2024 | 211,70 | 214,20 | 208,35 | 214,10 | 1,13% | - |
| 11.10.2024 | 210,50 | 212,30 | 209,30 | 211,70 | 0,52% | - |
| 10.10.2024 | 209,15 | 213,15 | 206,55 | 210,60 | 0,67% | - |
| 09.10.2024 | 206,45 | 209,85 | 205,95 | 209,20 | 1,43% | - |
| 08.10.2024 | 205,35 | 207,65 | 204,70 | 206,25 | 0,39% | - |
| 07.10.2024 | 209,45 | 209,45 | 204,55 | 205,45 | -1,84% | - |
| 04.10.2024 | 206,15 | 210,45 | 204,85 | 209,30 | 1,38% | - |
| 03.10.2024 | 209,85 | 210,20 | 205,65 | 206,45 | -1,60% | - |
| 02.10.2024 | 209,05 | 211,65 | 205,15 | 209,80 | 0,24% | - |
| 01.10.2024 | 212,80 | 213,90 | 208,90 | 209,30 | -1,64% | - |
| 30.09.2024 | 210,20 | 213,20 | 209,05 | 212,80 | 1,24% | - |
| 27.09.2024 | 211,40 | 213,05 | 209,10 | 210,20 | -0,50% | - |
| 26.09.2024 | 208,15 | 212,80 | 207,90 | 211,25 | 1,34% | - |
| 25.09.2024 | 214,30 | 215,45 | 206,50 | 208,45 | -2,78% | - |
| 24.09.2024 | 216,65 | 217,75 | 212,80 | 214,40 | -1,08% | - |
| 23.09.2024 | 216,65 | 220,00 | 216,00 | 216,75 | -0,09% | - |
| 20.09.2024 | 219,15 | 219,70 | 214,60 | 216,95 | -0,91% | - |
| 19.09.2024 | 218,25 | 222,65 | 218,25 | 218,95 | 0,18% | - |
| 18.09.2024 | 215,95 | 221,00 | 214,45 | 218,55 | 1,25% | - |
| 17.09.2024 | 215,05 | 219,35 | 214,45 | 215,85 | 0,26% | - |
| 16.09.2024 | 215,35 | 217,55 | 213,80 | 215,30 | -0,23% | - |
| 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% | - |