182,575€
-1,15%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 187,43 | 191,20 | 186,33 | 187,48 | -0,19% | - |
| 16.12.2024 | 189,55 | 191,30 | 187,15 | 187,83 | -1,04% | - |
| 13.12.2024 | 190,98 | 191,88 | 188,90 | 189,80 | -0,75% | - |
| 12.12.2024 | 191,58 | 192,70 | 190,25 | 191,23 | -0,18% | - |
| 11.12.2024 | 193,02 | 195,27 | 190,80 | 191,58 | -0,65% | - |
| 10.12.2024 | 195,73 | 199,75 | 192,68 | 192,83 | -1,49% | - |
| 09.12.2024 | 191,63 | 198,35 | 191,25 | 195,75 | 2,05% | 3,00 |
| 06.12.2024 | 188,85 | 192,58 | 187,95 | 191,83 | 1,71% | - |
| 05.12.2024 | 193,35 | 193,35 | 187,02 | 188,60 | -2,36% | 24,00 |
| 04.12.2024 | 190,85 | 194,20 | 190,43 | 193,15 | 1,30% | 1,00 |
| 03.12.2024 | 192,20 | 193,70 | 188,65 | 190,68 | -0,81% | - |
| 02.12.2024 | 189,85 | 193,83 | 189,85 | 192,23 | 1,45% | - |
| 29.11.2024 | 191,45 | 192,20 | 189,13 | 189,48 | -1,03% | - |
| 28.11.2024 | 190,65 | 191,60 | 190,65 | 191,45 | 0,45% | - |
| 27.11.2024 | 191,85 | 193,38 | 189,93 | 190,60 | -0,69% | - |
| 26.11.2024 | 194,40 | 195,00 | 189,68 | 191,93 | -1,40% | - |
| 25.11.2024 | 193,70 | 197,48 | 192,93 | 194,65 | 0,46% | - |
| 22.11.2024 | 186,38 | 194,93 | 186,38 | 193,75 | 2,85% | - |
| 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% | - |