214,700€
0,51%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.04.2024 | 218,05 | 221,85 | 217,65 | 219,45 | 0,69% | - |
| 25.04.2024 | 225,10 | 225,10 | 216,50 | 217,95 | -3,22% | - |
| 24.04.2024 | 223,00 | 228,50 | 222,55 | 225,20 | 0,96% | - |
| 23.04.2024 | 217,15 | 224,00 | 216,65 | 223,05 | 2,91% | - |
| 22.04.2024 | 214,05 | 218,55 | 213,85 | 216,75 | 1,33% | - |
| 19.04.2024 | 213,45 | 215,30 | 211,75 | 213,90 | 0,35% | - |
| 18.04.2024 | 212,95 | 216,15 | 209,50 | 213,15 | 0,16% | - |
| 17.04.2024 | 215,80 | 217,15 | 212,70 | 212,80 | -1,34% | - |
| 16.04.2024 | 217,55 | 218,85 | 215,40 | 215,70 | -0,85% | 90,00 |
| 15.04.2024 | 219,55 | 222,60 | 216,65 | 217,55 | -1,18% | - |
| 12.04.2024 | 221,95 | 223,65 | 218,90 | 220,15 | -0,65% | - |
| 11.04.2024 | 222,90 | 223,95 | 221,05 | 221,60 | -0,74% | - |
| 10.04.2024 | 226,00 | 226,45 | 221,25 | 223,25 | -1,22% | - |
| 09.04.2024 | 222,40 | 227,00 | 221,10 | 226,00 | 1,57% | - |
| 08.04.2024 | 222,85 | 224,50 | 221,40 | 222,50 | -0,18% | 50,00 |
| 05.04.2024 | 220,15 | 223,35 | 220,10 | 222,90 | 1,20% | - |
| 04.04.2024 | 224,20 | 225,60 | 220,05 | 220,25 | -1,76% | - |
| 03.04.2024 | 227,55 | 228,70 | 223,45 | 224,20 | -1,60% | 7,00 |
| 02.04.2024 | 234,40 | 234,40 | 225,45 | 227,85 | -2,84% | - |
| 28.03.2024 | 233,25 | 235,25 | 230,00 | 234,50 | 0,54% | - |
| 27.03.2024 | 228,50 | 233,25 | 228,50 | 233,25 | 1,74% | - |
| 26.03.2024 | 229,00 | 230,50 | 228,25 | 229,25 | 0,00% | - |
| 25.03.2024 | 232,50 | 234,75 | 228,75 | 229,25 | -1,40% | - |
| 22.03.2024 | 234,50 | 236,00 | 232,25 | 232,50 | -0,85% | - |
| 21.03.2024 | 231,50 | 236,00 | 231,00 | 234,50 | 1,30% | 20,00 |
| 20.03.2024 | 234,00 | 234,75 | 230,75 | 231,50 | -0,96% | - |
| 19.03.2024 | 233,50 | 235,75 | 232,00 | 233,75 | 0,21% | - |
| 18.03.2024 | 232,00 | 234,25 | 231,50 | 233,25 | 0,54% | - |
| 15.03.2024 | 233,50 | 234,25 | 230,50 | 232,00 | -0,64% | - |
| 14.03.2024 | 233,50 | 235,00 | 231,75 | 233,50 | -0,21% | - |
| 13.03.2024 | 237,25 | 239,25 | 233,25 | 234,00 | -1,27% | - |
| 12.03.2024 | 238,25 | 239,75 | 235,00 | 237,00 | 0,00% | - |
| 11.03.2024 | 235,75 | 237,25 | 233,25 | 237,00 | 0,53% | 3,00 |
| 08.03.2024 | 236,25 | 238,75 | 235,00 | 235,75 | -0,21% | - |
| 07.03.2024 | 232,25 | 237,25 | 230,75 | 236,25 | 1,61% | - |
| 06.03.2024 | 230,50 | 235,75 | 229,50 | 232,50 | 0,98% | - |
| 05.03.2024 | 231,75 | 231,75 | 227,25 | 230,25 | -0,75% | - |
| 04.03.2024 | 233,00 | 233,25 | 230,50 | 232,00 | -0,43% | 30,00 |
| 01.03.2024 | 228,75 | 233,25 | 225,50 | 233,00 | 1,97% | - |
| 29.02.2024 | 231,00 | 231,00 | 227,25 | 228,50 | -0,98% | - |
| 28.02.2024 | 229,00 | 233,00 | 228,00 | 230,75 | 0,65% | - |
| 27.02.2024 | 228,00 | 230,25 | 226,75 | 229,25 | 0,44% | - |
| 26.02.2024 | 228,25 | 229,25 | 226,75 | 228,25 | -0,11% | - |
| 23.02.2024 | 228,50 | 231,75 | 225,25 | 228,50 | 0,00% | - |
| 22.02.2024 | 219,25 | 231,25 | 217,00 | 228,50 | 3,98% | - |
| 21.02.2024 | 217,25 | 219,75 | 214,25 | 219,75 | 1,15% | 20,00 |
| 20.02.2024 | 218,75 | 219,25 | 214,50 | 217,25 | -0,69% | 40,00 |
| 19.02.2024 | 221,25 | 221,75 | 217,00 | 218,75 | -1,13% | 32,00 |
| 16.02.2024 | 224,25 | 226,75 | 220,25 | 221,25 | -1,12% | - |
| 15.02.2024 | 227,25 | 229,00 | 221,25 | 223,75 | -1,10% | 1,00 |
| 14.02.2024 | 200,95 | 227,25 | 200,70 | 226,25 | 12,28% | 8,00 |
| 13.02.2024 | 202,25 | 202,50 | 198,75 | 201,50 | -0,37% | - |
| 12.02.2024 | 202,75 | 204,25 | 201,15 | 202,25 | 0,12% | - |
| 09.02.2024 | 201,40 | 206,00 | 199,50 | 202,00 | 0,35% | - |
| 08.02.2024 | 198,40 | 201,50 | 197,10 | 201,30 | 1,23% | - |
| 07.02.2024 | 200,40 | 200,85 | 197,60 | 198,85 | -0,72% | - |
| 06.02.2024 | 196,10 | 200,40 | 194,90 | 200,30 | 1,99% | - |
| 05.02.2024 | 195,40 | 197,70 | 193,90 | 196,40 | 0,51% | - |
| 02.02.2024 | 194,40 | 196,50 | 192,80 | 195,40 | 0,51% | - |
| 01.02.2024 | 192,50 | 194,50 | 190,40 | 194,40 | 0,78% | 2,00 |
| 31.01.2024 | 200,95 | 201,15 | 192,40 | 192,90 | -3,53% | - |
| 30.01.2024 | 201,30 | 203,25 | 199,25 | 199,95 | -0,67% | - |
| 29.01.2024 | 198,95 | 201,30 | 197,60 | 201,30 | 1,18% | - |
| 26.01.2024 | 198,75 | 202,25 | 196,60 | 198,95 | 0,10% | - |
| 25.01.2024 | 195,60 | 198,80 | 194,10 | 198,75 | 1,71% | - |
| 24.01.2024 | 196,80 | 198,90 | 195,00 | 195,40 | -0,81% | - |
| 23.01.2024 | 200,05 | 200,40 | 194,80 | 197,00 | -1,48% | 50,00 |
| 22.01.2024 | 198,20 | 201,25 | 197,60 | 199,95 | 1,19% | 15,00 |
| 19.01.2024 | 196,00 | 197,90 | 195,00 | 197,60 | 0,82% | - |
| 18.01.2024 | 193,50 | 196,70 | 192,10 | 196,00 | 1,24% | 5,00 |
| 17.01.2024 | 195,20 | 195,90 | 192,50 | 193,60 | -0,92% | - |
| 16.01.2024 | 195,20 | 196,30 | 192,80 | 195,40 | 0,10% | - |
| 15.01.2024 | 195,30 | 195,40 | 194,50 | 195,20 | 0,00% | - |
| 12.01.2024 | 195,00 | 197,00 | 193,30 | 195,20 | 0,00% | - |
| 11.01.2024 | 197,90 | 198,40 | 190,90 | 195,20 | -1,11% | - |
| 10.01.2024 | 202,75 | 202,75 | 194,40 | 197,40 | -2,88% | - |
| 09.01.2024 | 204,75 | 208,25 | 201,75 | 203,25 | -0,73% | - |
| 08.01.2024 | 200,95 | 204,75 | 199,85 | 204,75 | 1,49% | - |
| 05.01.2024 | 200,95 | 202,25 | 198,85 | 201,75 | 0,35% | - |
| 04.01.2024 | 201,40 | 202,25 | 199,45 | 201,05 | -0,22% | - |
| 03.01.2024 | 210,75 | 210,75 | 201,25 | 201,50 | -4,39% | - |
| 02.01.2024 | 208,50 | 212,25 | 208,50 | 210,75 | 1,08% | - |
| 29.12.2023 | 210,50 | 210,75 | 208,50 | 208,50 | -0,83% | - |
| 28.12.2023 | 208,50 | 211,75 | 208,00 | 210,25 | 0,96% | - |
| 27.12.2023 | 208,25 | 209,75 | 206,75 | 208,25 | 0,12% | 4,00 |
| 22.12.2023 | 208,25 | 210,00 | 205,25 | 208,00 | -0,12% | - |
| 21.12.2023 | 205,75 | 208,75 | 204,25 | 208,25 | 1,22% | - |
| 20.12.2023 | 208,50 | 210,75 | 205,75 | 205,75 | -1,32% | - |