190,025€
-0,28%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 190,10 | 190,18 | 190,00 | 190,02 | -0,28% | - |
| 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 |
| 17.12.2024 | 185,75 | 188,75 | 185,70 | 188,75 | 0,96% | 5,00 |
| 16.12.2024 | 188,10 | 190,80 | 186,95 | 186,95 | -1,53% | 170,00 |
| 13.12.2024 | 189,85 | 189,85 | 189,85 | 189,85 | -1,25% | 75,00 |
| 12.12.2024 | 190,70 | 192,73 | 190,05 | 192,25 | 0,40% | - |
| 11.12.2024 | 193,60 | 195,43 | 190,77 | 191,48 | -1,10% | - |
| 10.12.2024 | 194,30 | 194,55 | 193,60 | 193,60 | -2,17% | 43,00 |
| 09.12.2024 | 193,20 | 197,90 | 193,20 | 197,90 | 3,10% | 38,00 |
| 06.12.2024 | 187,40 | 191,95 | 187,40 | 191,95 | 1,27% | 2,00 |
| 05.12.2024 | 189,90 | 189,90 | 189,55 | 189,55 | -1,99% | 60,00 |
| 04.12.2024 | 190,00 | 193,40 | 190,00 | 193,40 | 1,66% | 73,00 |
| 03.12.2024 | 190,60 | 193,25 | 190,25 | 190,25 | -1,83% | 270,00 |
| 02.12.2024 | 191,50 | 193,80 | 189,80 | 193,80 | 1,24% | 73,00 |
| 29.11.2024 | 191,13 | 192,10 | 190,23 | 191,43 | -0,66% | - |
| 28.11.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -0,36% | 15,00 |
| 27.11.2024 | 191,60 | 193,40 | 191,60 | 193,40 | -0,10% | 2,00 |
| 26.11.2024 | 193,65 | 193,65 | 193,60 | 193,60 | -0,31% | 90,00 |
| 25.11.2024 | 193,65 | 195,60 | 193,65 | 194,20 | 0,19% | 117,00 |
| 22.11.2024 | 188,60 | 194,20 | 188,45 | 193,83 | 4,42% | - |
| 21.11.2024 | 184,48 | 186,52 | 182,60 | 185,63 | 1,13% | - |
| 20.11.2024 | 181,30 | 183,55 | 181,30 | 183,55 | 0,89% | 70,00 |
| 19.11.2024 | 180,77 | 183,35 | 178,60 | 181,93 | 0,96% | - |
| 18.11.2024 | 183,50 | 183,50 | 179,40 | 180,20 | -2,01% | 24,00 |
| 15.11.2024 | 188,45 | 188,45 | 180,55 | 183,90 | -5,50% | 74,00 |
| 14.11.2024 | 200,48 | 202,00 | 194,27 | 194,60 | -3,23% | - |
| 13.11.2024 | 202,20 | 202,20 | 200,60 | 201,10 | -2,00% | 257,00 |
| 12.11.2024 | 202,50 | 205,50 | 202,50 | 205,20 | -1,35% | 10,00 |
| 11.11.2024 | 206,30 | 208,00 | 206,30 | 208,00 | 1,32% | 48,00 |
| 08.11.2024 | 201,30 | 205,30 | 201,30 | 205,30 | 1,63% | 11,00 |
| 07.11.2024 | 207,40 | 207,40 | 202,00 | 202,00 | 0,90% | 5,00 |
| 06.11.2024 | 200,20 | 200,20 | 200,20 | 200,20 | 2,98% | 24,00 |
| 05.11.2024 | 194,45 | 194,45 | 194,40 | 194,40 | 2,50% | 58,00 |
| 04.11.2024 | 190,35 | 190,35 | 189,65 | 189,65 | -1,25% | 8,00 |
| 01.11.2024 | 188,35 | 192,05 | 188,35 | 192,05 | 1,08% | 54,00 |
| 31.10.2024 | 199,10 | 199,10 | 181,70 | 190,00 | -4,86% | 65,00 |
| 30.10.2024 | 199,93 | 201,75 | 198,05 | 199,70 | -0,50% | - |
| 29.10.2024 | 200,30 | 200,70 | 200,30 | 200,70 | 0,41% | 175,00 |
| 28.10.2024 | 199,68 | 201,75 | 198,83 | 199,88 | 0,87% | - |
| 25.10.2024 | 197,85 | 200,10 | 197,85 | 198,15 | 1,69% | 67,00 |
| 24.10.2024 | 209,40 | 210,90 | 194,10 | 194,85 | -8,26% | 342,00 |
| 23.10.2024 | 212,60 | 214,40 | 212,40 | 212,40 | 0,38% | 3,00 |
| 22.10.2024 | 209,30 | 211,60 | 207,30 | 211,60 | -1,31% | 102,00 |
| 21.10.2024 | 216,30 | 216,30 | 214,40 | 214,40 | -1,65% | 55,00 |
| 18.10.2024 | 217,30 | 218,00 | 217,30 | 218,00 | 1,25% | 24,00 |
| 17.10.2024 | 215,30 | 215,30 | 215,30 | 215,30 | 1,41% | 26,00 |
| 16.10.2024 | 212,30 | 212,30 | 212,30 | 212,30 | -1,51% | 1,00 |
| 15.10.2024 | 214,45 | 217,55 | 213,15 | 215,55 | 1,58% | - |
| 14.10.2024 | 209,70 | 212,45 | 209,65 | 212,20 | 0,19% | - |
| 11.10.2024 | 212,20 | 212,20 | 211,80 | 211,80 | 0,00% | 81,00 |
| 10.10.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 1,49% | 10,00 |
| 09.10.2024 | 206,50 | 208,90 | 206,20 | 208,70 | 1,26% | - |
| 08.10.2024 | 203,50 | 206,50 | 203,50 | 206,10 | -2,09% | 162,00 |
| 07.10.2024 | 211,00 | 211,00 | 210,50 | 210,50 | 0,53% | 6,00 |
| 04.10.2024 | 209,40 | 209,40 | 209,40 | 209,40 | 0,58% | 5,00 |
| 03.10.2024 | 209,65 | 209,70 | 206,30 | 208,20 | 0,63% | - |
| 02.10.2024 | 206,90 | 206,90 | 206,90 | 206,90 | -2,04% | 1,00 |
| 01.10.2024 | 214,20 | 214,20 | 211,20 | 211,20 | 0,48% | 2,00 |
| 30.09.2024 | 209,90 | 210,70 | 209,05 | 210,20 | -0,99% | - |
| 27.09.2024 | 213,10 | 214,20 | 212,30 | 212,30 | 1,58% | 98,00 |
| 26.09.2024 | 209,00 | 209,00 | 209,00 | 209,00 | 1,01% | 5,00 |
| 25.09.2024 | 214,90 | 214,90 | 206,90 | 206,90 | -3,32% | 189,00 |
| 24.09.2024 | 214,90 | 214,90 | 214,00 | 214,00 | -1,38% | 16,00 |
| 23.09.2024 | 218,90 | 218,90 | 217,00 | 217,00 | -0,46% | 5,00 |
| 20.09.2024 | 216,50 | 218,00 | 215,70 | 218,00 | -0,98% | 54,00 |
| 19.09.2024 | 219,30 | 222,65 | 219,00 | 220,15 | 2,78% | - |
| 18.09.2024 | 214,20 | 214,20 | 214,20 | 214,20 | -1,34% | 1,00 |
| 17.09.2024 | 214,10 | 217,10 | 214,10 | 217,10 | 1,38% | 251,00 |
| 16.09.2024 | 214,75 | 217,45 | 213,75 | 214,15 | -0,19% | - |
| 13.09.2024 | 215,15 | 217,65 | 213,95 | 214,55 | 0,73% | - |
| 12.09.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 0,42% | 8,00 |
| 11.09.2024 | 212,30 | 213,10 | 209,30 | 212,10 | -0,47% | - |
| 10.09.2024 | 213,10 | 213,10 | 213,10 | 213,10 | -2,87% | 20,00 |
| 09.09.2024 | 222,30 | 223,20 | 219,40 | 219,40 | 0,02% | 7,00 |
| 06.09.2024 | 222,90 | 225,20 | 219,20 | 219,35 | -0,93% | - |
| 05.09.2024 | 223,75 | 225,05 | 220,55 | 221,40 | -1,42% | - |
| 04.09.2024 | 225,00 | 226,60 | 223,95 | 224,60 | 0,00% | - |
| 03.09.2024 | 225,70 | 225,70 | 224,60 | 224,60 | -0,44% | 39,00 |
| 02.09.2024 | 228,50 | 228,80 | 225,60 | 225,60 | 0,00% | 4,00 |
| 30.08.2024 | 225,60 | 225,60 | 225,60 | 225,60 | -0,70% | 2,00 |
| 29.08.2024 | 223,20 | 228,45 | 222,95 | 227,20 | 1,11% | - |
| 28.08.2024 | 221,50 | 224,70 | 221,50 | 224,70 | 1,58% | 5,00 |
| 27.08.2024 | 222,00 | 222,10 | 219,40 | 221,20 | -0,58% | - |
| 26.08.2024 | 222,50 | 223,65 | 222,30 | 222,50 | 0,14% | - |
| 23.08.2024 | 222,20 | 222,20 | 222,20 | 222,20 | 0,73% | 1,00 |
| 22.08.2024 | 220,60 | 220,60 | 220,60 | 220,60 | -0,59% | 4,00 |
| 21.08.2024 | 222,50 | 223,30 | 220,65 | 221,90 | 0,59% | - |
| 20.08.2024 | 220,60 | 220,60 | 220,60 | 220,60 | 2,46% | 30,00 |
| 19.08.2024 | 215,30 | 215,30 | 215,30 | 215,30 | -0,60% | 1,00 |
| 16.08.2024 | 216,60 | 216,60 | 216,60 | 216,60 | -1,41% | 34,00 |
| 15.08.2024 | 216,80 | 219,70 | 216,80 | 219,70 | 2,28% | 2,00 |
| 14.08.2024 | 217,00 | 219,20 | 214,75 | 214,80 | -0,92% | - |
| 13.08.2024 | 216,60 | 216,80 | 216,60 | 216,80 | 2,46% | 52,00 |
| 12.08.2024 | 217,50 | 218,00 | 211,25 | 211,60 | -2,24% | - |