222,360$
-4,54%
Echtzeit-Aktienkurs IQVIA Holdings
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 227,69 | 232,88 | 221,33 | 222,14 | -4,64% | 1.697.673,00 |
| 01.05.2024 | 231,91 | 237,56 | 229,58 | 232,94 | 0,50% | 1.025.515,00 |
| 30.04.2024 | 234,17 | 235,99 | 231,46 | 231,77 | -1,58% | 671.150,00 |
| 29.04.2024 | 236,55 | 237,82 | 234,27 | 235,48 | 0,26% | 740.092,00 |
| 26.04.2024 | 233,10 | 236,93 | 233,10 | 234,88 | 0,38% | 697.640,00 |
| 25.04.2024 | 239,32 | 239,89 | 232,42 | 233,98 | -2,85% | 1.058.760,00 |
| 24.04.2024 | 238,30 | 244,27 | 237,70 | 240,84 | 0,93% | 1.492.788,00 |
| 23.04.2024 | 235,95 | 239,92 | 232,12 | 238,62 | 3,15% | 1.096.740,00 |
| 22.04.2024 | 230,36 | 232,98 | 228,00 | 231,34 | 1,42% | 726.886,00 |
| 19.04.2024 | 227,54 | 229,85 | 225,54 | 228,09 | 0,40% | 776.957,00 |
| 18.04.2024 | 225,19 | 230,52 | 222,71 | 227,17 | -0,04% | 608.168,00 |
| 17.04.2024 | 230,56 | 231,58 | 226,88 | 227,25 | -0,82% | 704.491,00 |
| 16.04.2024 | 232,32 | 232,58 | 228,76 | 229,14 | -0,87% | 920.953,00 |
| 15.04.2024 | 236,93 | 236,93 | 230,14 | 231,16 | -1,31% | 599.322,00 |
| 12.04.2024 | 235,35 | 236,93 | 232,86 | 234,23 | -1,59% | 932.313,00 |
| 11.04.2024 | 240,34 | 242,05 | 236,87 | 238,02 | -0,58% | 657.039,00 |
| 10.04.2024 | 239,06 | 241,76 | 236,53 | 239,41 | -2,41% | 532.832,00 |
| 09.04.2024 | 244,35 | 247,01 | 244,25 | 245,33 | 1,59% | 546.067,00 |
| 08.04.2024 | 241,48 | 242,97 | 239,58 | 241,50 | 0,02% | 495.439,00 |
| 05.04.2024 | 239,02 | 241,94 | 238,03 | 241,45 | 1,22% | 556.638,00 |
| 04.04.2024 | 245,08 | 246,04 | 238,31 | 238,53 | -1,83% | 939.787,00 |
| 03.04.2024 | 245,05 | 246,00 | 241,95 | 242,98 | -1,03% | 878.987,00 |
| 02.04.2024 | 246,71 | 247,31 | 242,30 | 245,51 | -1,35% | 996.281,00 |
| 01.04.2024 | 253,33 | 253,84 | 247,60 | 248,87 | -1,59% | 633.298,00 |
| 28.03.2024 | 252,71 | 253,77 | 247,96 | 252,89 | 0,13% | 771.448,00 |
| 27.03.2024 | 250,32 | 252,70 | 249,05 | 252,57 | 1,95% | 724.716,00 |
| 26.03.2024 | 249,85 | 250,37 | 247,48 | 247,74 | -0,46% | 874.302,00 |
| 25.03.2024 | 254,10 | 254,54 | 248,13 | 248,88 | -1,40% | 688.283,00 |
| 22.03.2024 | 254,80 | 254,80 | 251,19 | 252,41 | -0,84% | 646.270,00 |
| 21.03.2024 | 254,13 | 256,29 | 252,31 | 254,56 | 0,73% | 1.117.200,00 |
| 20.03.2024 | 254,19 | 255,35 | 251,22 | 252,72 | -0,57% | 1.129.403,00 |
| 19.03.2024 | 253,32 | 256,34 | 251,95 | 254,16 | 0,11% | 797.491,00 |
| 18.03.2024 | 253,98 | 254,96 | 252,17 | 253,87 | 0,46% | 733.668,00 |
| 15.03.2024 | 250,58 | 255,07 | 250,58 | 252,71 | -0,61% | 1.139.793,00 |
| 14.03.2024 | 255,11 | 256,76 | 252,05 | 254,26 | -0,54% | 755.601,00 |
| 13.03.2024 | 259,67 | 261,72 | 255,42 | 255,65 | -1,33% | 812.996,00 |
| 12.03.2024 | 258,00 | 261,66 | 256,49 | 259,10 | 0,20% | 839.109,00 |
| 11.03.2024 | 256,24 | 259,16 | 254,48 | 258,58 | 0,54% | 929.109,00 |
| 08.03.2024 | 259,64 | 261,73 | 257,17 | 257,18 | -0,55% | 842.757,00 |
| 07.03.2024 | 255,27 | 259,53 | 254,31 | 258,59 | 2,22% | 860.935,00 |
| 06.03.2024 | 251,45 | 257,25 | 251,07 | 252,97 | 1,11% | 836.214,00 |
| 05.03.2024 | 250,00 | 251,25 | 247,09 | 250,20 | -0,54% | 650.272,00 |
| 04.03.2024 | 251,05 | 253,33 | 250,01 | 251,56 | -0,35% | 640.877,00 |
| 01.03.2024 | 246,48 | 252,95 | 244,00 | 252,45 | 2,14% | 1.144.452,00 |
| 29.02.2024 | 250,02 | 250,05 | 246,19 | 247,16 | -1,26% | 1.378.718,00 |
| 28.02.2024 | 248,55 | 252,51 | 248,55 | 250,31 | 0,59% | 962.219,00 |
| 27.02.2024 | 248,10 | 249,61 | 245,70 | 248,84 | 0,55% | 624.108,00 |
| 26.02.2024 | 247,59 | 248,92 | 246,38 | 247,48 | 0,09% | 607.260,00 |
| 23.02.2024 | 248,68 | 251,00 | 245,83 | 247,26 | -0,03% | 973.678,00 |
| 22.02.2024 | 238,47 | 250,00 | 238,42 | 247,33 | 4,24% | 1.935.684,00 |
| 21.02.2024 | 234,74 | 237,73 | 230,71 | 237,28 | 1,07% | 1.183.386,00 |
| 20.02.2024 | 236,68 | 237,79 | 234,12 | 234,76 | -1,61% | 1.003.945,00 |
| 16.02.2024 | 241,43 | 241,95 | 237,90 | 238,60 | -1,19% | 1.021.421,00 |
| 15.02.2024 | 241,95 | 243,61 | 238,07 | 241,47 | -0,82% | 1.677.591,00 |
| 14.02.2024 | 214,78 | 243,82 | 223,00 | 243,47 | 13,10% | 2.797.591,00 |
| 13.02.2024 | 214,78 | 217,17 | 212,90 | 215,27 | -1,20% | 1.350.975,00 |
| 12.02.2024 | 217,39 | 219,91 | 217,08 | 217,88 | -0,15% | 1.033.123,00 |
| 09.02.2024 | 217,55 | 222,21 | 216,18 | 218,20 | 0,55% | 1.143.902,00 |
| 08.02.2024 | 213,54 | 217,28 | 212,12 | 217,00 | 1,24% | 981.342,00 |
| 07.02.2024 | 216,00 | 216,32 | 212,80 | 214,34 | -0,50% | 960.966,00 |
| 06.02.2024 | 210,00 | 215,58 | 209,13 | 215,41 | 2,23% | 1.235.518,00 |
| 05.02.2024 | 210,06 | 212,38 | 208,05 | 210,71 | -0,02% | 1.154.998,00 |
| 02.02.2024 | 209,56 | 212,08 | 208,47 | 210,75 | -0,26% | 586.472,00 |
| 01.02.2024 | 207,90 | 211,57 | 205,38 | 211,30 | 1,47% | 919.273,00 |
| 31.01.2024 | 216,13 | 217,40 | 207,91 | 208,23 | -4,08% | 1.716.457,00 |
| 30.01.2024 | 217,90 | 220,63 | 216,76 | 217,08 | -0,43% | 658.216,00 |
| 29.01.2024 | 215,59 | 218,21 | 214,54 | 218,02 | 0,89% | 611.813,00 |
| 26.01.2024 | 216,99 | 219,47 | 215,74 | 216,09 | 0,27% | 1.040.293,00 |
| 25.01.2024 | 214,80 | 215,75 | 212,66 | 215,50 | 1,23% | 830.273,00 |
| 24.01.2024 | 214,58 | 217,14 | 212,50 | 212,88 | -0,30% | 1.217.504,00 |
| 23.01.2024 | 216,20 | 218,20 | 211,82 | 213,53 | -1,94% | 973.880,00 |
| 22.01.2024 | 216,37 | 219,32 | 215,82 | 217,75 | 1,10% | 1.047.070,00 |
| 19.01.2024 | 213,36 | 215,61 | 212,25 | 215,39 | 1,03% | 1.370.094,00 |
| 18.01.2024 | 208,82 | 213,71 | 207,31 | 213,19 | 1,08% | 986.606,00 |
| 17.01.2024 | 210,62 | 212,21 | 209,37 | 210,91 | -0,84% | 996.603,00 |
| 16.01.2024 | 211,43 | 213,32 | 209,42 | 212,70 | -0,54% | 766.685,00 |
| 12.01.2024 | 215,92 | 216,82 | 211,68 | 213,85 | -0,05% | 1.053.610,00 |
| 11.01.2024 | 215,97 | 217,02 | 208,66 | 213,95 | -1,46% | 1.983.253,00 |
| 10.01.2024 | 221,91 | 221,91 | 213,01 | 217,13 | -2,08% | 1.581.405,00 |
| 09.01.2024 | 221,56 | 227,95 | 220,41 | 221,75 | -1,03% | 645.134,00 |
| 08.01.2024 | 220,48 | 224,35 | 219,17 | 224,06 | 1,61% | 603.002,00 |
| 05.01.2024 | 218,59 | 222,03 | 216,59 | 220,52 | 0,20% | 557.977,00 |
| 04.01.2024 | 219,11 | 221,45 | 217,76 | 220,08 | 0,03% | 828.418,00 |
| 03.01.2024 | 228,88 | 230,42 | 219,96 | 220,01 | -4,51% | 1.185.824,00 |
| 02.01.2024 | 229,66 | 232,68 | 227,72 | 230,39 | -0,43% | 762.892,00 |
| 29.12.2023 | 231,13 | 232,99 | 229,06 | 231,38 | -0,58% | 517.183,00 |
| 28.12.2023 | 232,44 | 233,98 | 230,68 | 232,73 | 0,35% | 473.592,00 |
| 27.12.2023 | 231,33 | 232,61 | 229,59 | 231,92 | 0,39% | 573.390,00 |
| 26.12.2023 | 229,24 | 231,14 | 228,54 | 231,03 | 0,72% | 406.372,00 |
| 22.12.2023 | 230,39 | 231,43 | 227,48 | 229,38 | 0,02% | 621.636,00 |
| 21.12.2023 | 226,34 | 229,41 | 224,90 | 229,33 | 1,92% | 834.808,00 |
| 20.12.2023 | 229,00 | 230,89 | 224,86 | 225,00 | -1,69% | 1.138.775,00 |
| 19.12.2023 | 227,56 | 230,37 | 226,09 | 228,86 | 1,28% | 1.167.993,00 |
| 18.12.2023 | 227,70 | 227,70 | 224,51 | 225,97 | -0,33% | 949.964,00 |
| 15.12.2023 | 228,03 | 229,72 | 225,66 | 226,72 | -1,66% | 1.654.970,00 |
| 14.12.2023 | 226,73 | 234,92 | 226,73 | 230,55 | 2,04% | 1.501.252,00 |
| 13.12.2023 | 217,90 | 226,40 | 217,10 | 225,95 | 3,92% | 1.591.935,00 |
| 12.12.2023 | 217,02 | 218,12 | 215,66 | 217,43 | 0,52% | 1.119.146,00 |
| 11.12.2023 | 215,86 | 217,54 | 214,91 | 216,31 | 0,48% | 721.910,00 |
| 08.12.2023 | 214,39 | 216,22 | 213,37 | 215,28 | 0,13% | 603.944,00 |