128,100€
1,75%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 126,40 | 128,55 | 123,20 | 128,55 | 2,10% | 83,00 |
| 15.05.2025 | 126,00 | 127,95 | 123,30 | 125,90 | -1,10% | 241,00 |
| 14.05.2025 | 134,75 | 135,40 | 127,30 | 127,30 | -6,33% | 271,00 |
| 13.05.2025 | 141,05 | 141,50 | 135,90 | 135,90 | -3,34% | 56,00 |
| 12.05.2025 | 135,90 | 141,10 | 135,85 | 140,60 | 5,16% | 213,00 |
| 09.05.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -2,30% | 22,00 |
| 08.05.2025 | 137,55 | 138,75 | 136,85 | 136,85 | 0,96% | 60,00 |
| 07.05.2025 | 130,30 | 135,55 | 130,20 | 135,55 | 5,65% | 164,00 |
| 06.05.2025 | 138,50 | 140,00 | 128,30 | 128,30 | -5,10% | 92,00 |
| 05.05.2025 | 135,65 | 135,65 | 133,70 | 135,20 | 0,07% | 35,00 |
| 02.05.2025 | 134,15 | 137,05 | 131,80 | 135,10 | 0,33% | 44,00 |
| 30.04.2025 | 134,77 | 135,02 | 132,30 | 134,65 | 2,86% | - |
| 29.04.2025 | 132,95 | 132,95 | 130,90 | 130,90 | -0,42% | 74,00 |
| 28.04.2025 | 132,35 | 134,40 | 131,45 | 131,45 | 0,50% | 347,00 |
| 25.04.2025 | 131,60 | 131,60 | 130,80 | 130,80 | 2,07% | 28,00 |
| 24.04.2025 | 128,15 | 128,15 | 128,15 | 128,15 | -2,23% | 4,00 |
| 23.04.2025 | 128,13 | 135,63 | 127,85 | 131,08 | 8,91% | - |
| 22.04.2025 | 121,30 | 124,05 | 120,35 | 120,35 | -5,83% | 111,00 |
| 17.04.2025 | 132,00 | 132,00 | 127,80 | 127,80 | -1,88% | 36,00 |
| 16.04.2025 | 130,20 | 130,25 | 130,20 | 130,25 | -2,62% | 19,00 |
| 15.04.2025 | 133,00 | 134,35 | 133,00 | 133,75 | 1,10% | 39,00 |
| 14.04.2025 | 132,15 | 132,30 | 131,35 | 132,30 | 2,80% | 31,00 |
| 11.04.2025 | 127,80 | 128,70 | 124,75 | 128,70 | 0,55% | 49,00 |
| 10.04.2025 | 142,00 | 142,25 | 128,00 | 128,00 | -10,43% | 223,00 |
| 09.04.2025 | 129,35 | 142,90 | 125,90 | 142,90 | 7,44% | 342,00 |
| 08.04.2025 | 142,90 | 143,45 | 133,00 | 133,00 | -4,28% | 200,00 |
| 07.04.2025 | 133,75 | 138,95 | 132,45 | 138,95 | -3,74% | 70,00 |
| 04.04.2025 | 147,15 | 147,15 | 144,35 | 144,35 | -5,03% | 78,00 |
| 03.04.2025 | 149,60 | 152,00 | 149,60 | 152,00 | -3,58% | 48,00 |
| 02.04.2025 | 157,40 | 158,50 | 157,00 | 157,65 | -1,59% | 106,00 |
| 01.04.2025 | 164,10 | 164,10 | 160,20 | 160,20 | -0,53% | 108,00 |
| 31.03.2025 | 164,75 | 164,75 | 158,75 | 161,05 | -2,01% | 38,00 |
| 28.03.2025 | 165,60 | 165,60 | 163,40 | 164,35 | -1,05% | 18,00 |
| 27.03.2025 | 165,00 | 166,10 | 165,00 | 166,10 | -0,87% | 9,00 |
| 26.03.2025 | 168,55 | 168,55 | 167,55 | 167,55 | -0,09% | 42,00 |
| 25.03.2025 | 171,30 | 172,30 | 167,70 | 167,70 | -3,23% | 24,00 |
| 24.03.2025 | 173,50 | 173,65 | 173,25 | 173,30 | 2,11% | 109,00 |
| 21.03.2025 | 169,50 | 170,43 | 167,25 | 169,73 | 0,13% | - |
| 20.03.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -1,68% | 150,00 |
| 19.03.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 1,41% | 15,00 |
| 18.03.2025 | 170,00 | 170,00 | 170,00 | 170,00 | 0,37% | 30,00 |
| 17.03.2025 | 169,65 | 171,13 | 168,55 | 169,38 | -0,34% | - |
| 14.03.2025 | 168,60 | 169,95 | 166,40 | 169,95 | 1,95% | 7,00 |
| 13.03.2025 | 165,85 | 166,70 | 165,85 | 166,70 | -0,80% | 22,00 |
| 12.03.2025 | 169,40 | 169,40 | 168,05 | 168,05 | 0,78% | 7,00 |
| 11.03.2025 | 173,88 | 173,98 | 165,77 | 166,75 | -5,31% | - |
| 10.03.2025 | 176,65 | 176,65 | 174,70 | 176,10 | 2,12% | 17,00 |
| 07.03.2025 | 172,45 | 172,45 | 172,45 | 172,45 | 0,44% | 2,00 |
| 06.03.2025 | 172,60 | 172,60 | 171,70 | 171,70 | -0,17% | 25,00 |
| 05.03.2025 | 171,50 | 172,00 | 170,05 | 172,00 | -1,29% | 44,00 |
| 04.03.2025 | 173,40 | 174,25 | 172,15 | 174,25 | -2,16% | 150,00 |
| 03.03.2025 | 181,55 | 182,80 | 177,25 | 178,10 | -1,27% | 58,00 |
| 28.02.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 1,09% | 7,00 |
| 27.02.2025 | 180,00 | 180,00 | 178,20 | 178,45 | -2,83% | 17,00 |
| 26.02.2025 | 183,40 | 183,65 | 183,40 | 183,65 | -1,26% | 19,00 |
| 25.02.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 0,81% | 1,00 |
| 24.02.2025 | 184,10 | 186,65 | 184,10 | 184,50 | -0,14% | 171,00 |
| 21.02.2025 | 184,75 | 184,75 | 184,75 | 184,75 | -1,49% | 10,00 |
| 20.02.2025 | 187,55 | 187,55 | 187,55 | 187,55 | -1,21% | 15,00 |
| 19.02.2025 | 186,00 | 189,85 | 186,00 | 189,85 | 2,62% | 17,00 |
| 18.02.2025 | 183,85 | 186,45 | 183,85 | 185,00 | -0,78% | 221,00 |
| 17.02.2025 | 184,45 | 186,45 | 184,45 | 186,45 | 0,51% | 8,00 |
| 14.02.2025 | 187,00 | 187,00 | 185,50 | 185,50 | -1,67% | 28,00 |
| 13.02.2025 | 188,65 | 188,65 | 188,65 | 188,65 | -1,18% | 10,00 |
| 12.02.2025 | 194,15 | 194,15 | 190,00 | 190,90 | -2,10% | 170,00 |
| 11.02.2025 | 195,00 | 195,00 | 195,00 | 195,00 | -2,08% | 25,00 |
| 10.02.2025 | 201,50 | 201,50 | 199,15 | 199,15 | -0,43% | 3,00 |
| 07.02.2025 | 203,40 | 203,40 | 200,00 | 200,00 | -0,89% | 4,00 |
| 06.02.2025 | 197,25 | 209,00 | 197,25 | 201,80 | 3,20% | 226,00 |
| 05.02.2025 | 195,55 | 195,55 | 195,55 | 195,55 | 1,82% | 40,00 |
| 04.02.2025 | 190,80 | 193,50 | 190,80 | 192,05 | -0,72% | 93,00 |
| 03.02.2025 | 195,25 | 195,65 | 191,00 | 193,45 | -0,44% | 18,00 |
| 31.01.2025 | 196,55 | 197,05 | 194,30 | 194,30 | 1,33% | 20,00 |
| 30.01.2025 | 191,75 | 191,75 | 191,75 | 191,75 | 0,87% | 5,00 |
| 29.01.2025 | 194,15 | 194,15 | 190,10 | 190,10 | -2,61% | 70,00 |
| 28.01.2025 | 195,20 | 195,20 | 195,20 | 195,20 | -0,72% | 7,00 |
| 27.01.2025 | 193,38 | 197,90 | 192,40 | 196,63 | 1,12% | - |
| 24.01.2025 | 195,10 | 195,10 | 194,45 | 194,45 | -0,28% | 9,00 |
| 23.01.2025 | 195,90 | 198,55 | 192,60 | 195,00 | -1,76% | 115,00 |
| 22.01.2025 | 198,50 | 198,50 | 198,50 | 198,50 | 1,22% | 2,00 |
| 21.01.2025 | 190,15 | 196,20 | 190,15 | 196,10 | 2,64% | 24,00 |
| 20.01.2025 | 191,63 | 191,68 | 189,93 | 191,05 | -0,49% | - |
| 17.01.2025 | 193,90 | 193,90 | 191,85 | 192,00 | 0,08% | 218,00 |
| 16.01.2025 | 189,40 | 191,85 | 189,40 | 191,85 | 1,45% | 19,00 |
| 15.01.2025 | 192,27 | 194,70 | 189,10 | 189,10 | -3,89% | - |
| 14.01.2025 | 201,50 | 201,50 | 195,20 | 196,75 | -1,23% | 469,00 |
| 13.01.2025 | 196,85 | 200,20 | 196,85 | 199,20 | -0,25% | 225,00 |
| 10.01.2025 | 198,35 | 202,20 | 194,35 | 199,70 | 0,76% | - |
| 09.01.2025 | 197,90 | 198,45 | 197,70 | 198,20 | 0,18% | - |
| 08.01.2025 | 195,05 | 197,85 | 195,05 | 197,85 | 2,65% | 44,00 |
| 07.01.2025 | 192,75 | 192,75 | 192,75 | 192,75 | -1,10% | 2,00 |
| 06.01.2025 | 192,40 | 194,90 | 192,40 | 194,90 | 2,96% | 30,00 |
| 03.01.2025 | 188,50 | 189,30 | 188,35 | 189,30 | -0,66% | 12,00 |
| 02.01.2025 | 189,35 | 193,30 | 189,35 | 190,55 | 0,74% | 51,00 |
| 30.12.2024 | 192,05 | 192,05 | 189,15 | 189,15 | -1,18% | 19,00 |
| 27.12.2024 | 191,80 | 192,85 | 190,90 | 191,40 | 0,00% | - |
| 23.12.2024 | 190,05 | 191,40 | 189,50 | 191,40 | 5,28% | 172,00 |
| 20.12.2024 | 184,85 | 184,85 | 181,80 | 181,80 | -1,20% | 25,00 |
| 19.12.2024 | 184,00 | 184,00 | 184,00 | 184,00 | -1,87% | 6,00 |
| 18.12.2024 | 188,05 | 188,05 | 187,50 | 187,50 | -0,66% | 7,00 |