126,700€
0,88%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 125,10 | 129,02 | 123,53 | 128,00 | 1,91% | - |
| 15.05.2025 | 126,93 | 128,83 | 122,85 | 125,60 | -1,10% | 40,00 |
| 14.05.2025 | 134,68 | 137,30 | 126,95 | 127,00 | -5,72% | - |
| 13.05.2025 | 140,75 | 141,52 | 134,70 | 134,70 | -4,25% | - |
| 12.05.2025 | 132,68 | 141,18 | 132,68 | 140,68 | 6,35% | - |
| 09.05.2025 | 136,70 | 137,27 | 132,20 | 132,27 | -3,22% | - |
| 08.05.2025 | 135,65 | 139,33 | 134,30 | 136,68 | 0,94% | - |
| 07.05.2025 | 129,60 | 135,93 | 128,83 | 135,40 | 5,37% | - |
| 06.05.2025 | 134,60 | 140,02 | 127,28 | 128,50 | -4,53% | - |
| 05.05.2025 | 135,90 | 137,23 | 133,30 | 134,60 | -0,76% | - |
| 02.05.2025 | 136,90 | 137,18 | 132,90 | 135,63 | -0,84% | - |
| 30.04.2025 | 134,80 | 137,02 | 132,75 | 136,77 | 1,43% | - |
| 29.04.2025 | 131,93 | 135,25 | 130,55 | 134,85 | 2,59% | - |
| 28.04.2025 | 132,23 | 134,10 | 130,08 | 131,45 | -0,70% | 9,00 |
| 25.04.2025 | 132,33 | 133,98 | 128,65 | 132,38 | 0,09% | - |
| 24.04.2025 | 129,98 | 132,33 | 128,58 | 132,25 | 1,81% | - |
| 23.04.2025 | 128,02 | 135,70 | 126,05 | 129,90 | 3,30% | - |
| 22.04.2025 | 126,55 | 126,55 | 120,53 | 125,75 | -0,47% | 4,00 |
| 17.04.2025 | 130,38 | 132,08 | 126,25 | 126,35 | -3,27% | - |
| 16.04.2025 | 132,23 | 133,30 | 129,30 | 130,63 | -1,25% | - |
| 15.04.2025 | 133,00 | 134,48 | 131,68 | 132,27 | -0,56% | - |
| 14.04.2025 | 128,10 | 133,50 | 128,10 | 133,02 | 3,80% | - |
| 11.04.2025 | 127,90 | 129,95 | 123,73 | 128,15 | 0,31% | - |
| 10.04.2025 | 142,60 | 143,20 | 125,35 | 127,75 | -10,90% | - |
| 09.04.2025 | 131,65 | 144,05 | 123,60 | 143,38 | 8,97% | 2,00 |
| 08.04.2025 | 141,58 | 144,68 | 130,10 | 131,58 | -5,97% | - |
| 07.04.2025 | 137,48 | 145,77 | 132,80 | 139,93 | -0,94% | - |
| 04.04.2025 | 151,05 | 151,63 | 141,02 | 141,25 | -7,13% | - |
| 03.04.2025 | 157,75 | 159,75 | 149,45 | 152,10 | -5,43% | - |
| 02.04.2025 | 158,45 | 160,90 | 156,73 | 160,83 | 1,40% | - |
| 01.04.2025 | 162,50 | 164,33 | 158,20 | 158,60 | -2,70% | - |
| 31.03.2025 | 163,68 | 164,40 | 157,05 | 163,00 | -0,47% | - |
| 28.03.2025 | 166,35 | 166,45 | 162,73 | 163,77 | -1,41% | - |
| 27.03.2025 | 168,25 | 168,33 | 163,98 | 166,13 | -0,76% | - |
| 26.03.2025 | 168,20 | 169,20 | 166,58 | 167,40 | -0,22% | 6,00 |
| 25.03.2025 | 172,30 | 172,75 | 166,43 | 167,77 | -2,61% | - |
| 24.03.2025 | 172,48 | 174,13 | 171,20 | 172,27 | 0,31% | - |
| 21.03.2025 | 169,77 | 172,05 | 166,90 | 171,75 | 1,22% | - |
| 20.03.2025 | 171,45 | 173,98 | 168,77 | 169,68 | -1,01% | - |
| 19.03.2025 | 172,30 | 174,43 | 170,68 | 171,40 | -0,41% | - |
| 18.03.2025 | 169,27 | 172,33 | 168,25 | 172,10 | 1,80% | - |
| 17.03.2025 | 169,60 | 171,15 | 168,55 | 169,05 | -0,68% | - |
| 14.03.2025 | 167,23 | 170,45 | 166,98 | 170,20 | 1,67% | - |
| 13.03.2025 | 170,15 | 171,45 | 166,15 | 167,40 | -1,69% | - |
| 12.03.2025 | 174,25 | 174,25 | 167,95 | 170,27 | 1,29% | - |
| 11.03.2025 | 174,63 | 174,68 | 165,45 | 168,10 | -3,53% | - |
| 10.03.2025 | 176,90 | 177,98 | 174,08 | 174,25 | -1,37% | - |
| 07.03.2025 | 171,98 | 176,90 | 168,85 | 176,68 | 2,76% | - |
| 06.03.2025 | 172,25 | 173,75 | 169,70 | 171,93 | -0,22% | - |
| 05.03.2025 | 172,77 | 173,68 | 168,60 | 172,30 | -0,59% | - |
| 04.03.2025 | 176,27 | 176,70 | 170,25 | 173,33 | -1,66% | - |
| 03.03.2025 | 181,98 | 181,98 | 175,80 | 176,25 | -3,12% | - |
| 28.02.2025 | 179,30 | 181,95 | 178,80 | 181,93 | 1,53% | - |
| 27.02.2025 | 182,15 | 183,15 | 177,43 | 179,18 | -1,51% | - |
| 26.02.2025 | 181,60 | 184,88 | 180,45 | 181,93 | 0,19% | - |
| 25.02.2025 | 186,05 | 186,23 | 180,98 | 181,58 | -2,42% | - |
| 24.02.2025 | 182,58 | 186,60 | 182,20 | 186,08 | 2,00% | 100,00 |
| 21.02.2025 | 184,75 | 186,58 | 182,40 | 182,43 | -1,23% | - |
| 20.02.2025 | 188,55 | 190,18 | 184,60 | 184,70 | -2,03% | - |
| 19.02.2025 | 184,73 | 190,83 | 184,58 | 188,52 | 1,73% | - |
| 18.02.2025 | 184,33 | 187,52 | 184,08 | 185,33 | -0,01% | - |
| 17.02.2025 | 184,08 | 185,50 | 184,08 | 185,35 | 0,41% | - |
| 14.02.2025 | 187,48 | 190,52 | 184,50 | 184,60 | -1,59% | - |
| 13.02.2025 | 193,93 | 193,93 | 187,08 | 187,58 | -1,44% | 2,00 |
| 12.02.2025 | 195,93 | 195,93 | 188,75 | 190,33 | -1,77% | 100,00 |
| 11.02.2025 | 202,10 | 202,10 | 192,13 | 193,75 | -3,37% | - |
| 10.02.2025 | 200,90 | 204,30 | 198,73 | 200,50 | -0,52% | 15,00 |
| 07.02.2025 | 204,40 | 204,40 | 199,00 | 201,55 | -0,17% | - |
| 06.02.2025 | 197,50 | 211,60 | 197,25 | 201,90 | 2,53% | 60,00 |
| 05.02.2025 | 192,75 | 198,18 | 191,45 | 196,93 | 2,30% | - |
| 04.02.2025 | 193,43 | 194,75 | 189,88 | 192,50 | -0,58% | - |
| 03.02.2025 | 192,63 | 195,30 | 191,02 | 193,63 | -0,24% | - |
| 31.01.2025 | 194,18 | 196,25 | 193,45 | 194,10 | 0,31% | - |
| 30.01.2025 | 190,08 | 194,48 | 189,02 | 193,50 | 1,80% | - |
| 29.01.2025 | 195,05 | 195,65 | 188,65 | 190,08 | -2,60% | - |
| 28.01.2025 | 197,35 | 199,68 | 194,55 | 195,15 | -1,15% | - |
| 27.01.2025 | 194,68 | 197,83 | 192,43 | 197,43 | 1,30% | - |
| 24.01.2025 | 196,95 | 197,05 | 194,23 | 194,90 | -1,43% | - |
| 23.01.2025 | 197,33 | 199,43 | 192,85 | 197,73 | 0,25% | 10,00 |
| 22.01.2025 | 197,48 | 198,77 | 195,18 | 197,23 | 0,11% | - |
| 21.01.2025 | 190,18 | 197,00 | 190,18 | 197,00 | 3,22% | - |
| 20.01.2025 | 190,63 | 191,70 | 189,58 | 190,85 | -0,60% | - |
| 17.01.2025 | 191,85 | 194,80 | 191,52 | 192,00 | 0,01% | - |
| 16.01.2025 | 190,58 | 192,77 | 188,60 | 191,98 | 0,79% | - |
| 15.01.2025 | 192,05 | 194,75 | 189,08 | 190,48 | -0,92% | - |
| 14.01.2025 | 199,93 | 203,60 | 192,05 | 192,25 | -3,96% | - |
| 13.01.2025 | 198,45 | 202,75 | 197,33 | 200,18 | 0,64% | - |
| 10.01.2025 | 198,10 | 202,10 | 194,73 | 198,90 | 0,42% | - |
| 09.01.2025 | 198,00 | 198,45 | 197,68 | 198,08 | -0,09% | - |
| 08.01.2025 | 197,58 | 199,13 | 192,77 | 198,25 | 1,20% | - |
| 07.01.2025 | 191,85 | 196,27 | 190,95 | 195,90 | 2,14% | - |
| 06.01.2025 | 191,45 | 195,33 | 189,80 | 191,80 | 0,18% | - |
| 03.01.2025 | 190,05 | 192,27 | 187,85 | 191,45 | 0,64% | - |
| 02.01.2025 | 190,70 | 192,98 | 188,95 | 190,23 | 0,38% | - |
| 30.12.2024 | 191,27 | 191,27 | 189,18 | 189,50 | -0,82% | - |
| 27.12.2024 | 191,33 | 193,08 | 190,52 | 191,08 | -0,23% | - |
| 23.12.2024 | 189,23 | 191,65 | 188,43 | 191,52 | 1,24% | - |
| 20.12.2024 | 184,83 | 191,95 | 182,90 | 189,18 | 2,35% | - |
| 19.12.2024 | 184,52 | 186,35 | 182,05 | 184,83 | 0,20% | - |
| 18.12.2024 | 187,48 | 189,60 | 184,05 | 184,45 | -1,61% | - |