IQVIA Holdings

IQV
🏛️ Deutschland →
153.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 208.50 208.50 208.50 208.50 0.0M
2023-12-28 210.00 210.00 207.50 207.50 0.0M
2023-12-27 210.50 210.50 208.00 208.00 0.0M
2023-12-22 206.50 208.50 206.50 207.50 0.0M
2023-12-21 205.00 208.00 205.00 207.50 0.0M
2023-12-20 209.00 209.00 209.00 209.00 0.0M
2023-12-19 208.00 208.50 205.50 208.50 0.0M
2023-12-18 205.50 207.00 205.50 207.00 0.0M
2023-12-15 212.50 212.50 208.00 208.00 0.0M
2023-12-14 207.00 210.00 207.00 210.00 0.0M
2023-12-13 202.00 207.00 202.00 207.00 0.0M
2023-12-11 201.50 202.00 201.50 202.00 0.0M
2023-12-08 198.20 199.60 198.20 199.60 0.0M
2023-12-07 201.00 201.00 197.60 198.60 0.0M
2023-12-06 200.50 201.00 200.50 201.00 0.0M
2023-12-04 200.50 200.50 198.00 199.80 0.0M
2023-12-01 198.20 198.60 195.80 198.60 0.0M
2023-11-30 194.00 194.00 194.00 194.00 0.0M
2023-11-29 195.00 195.00 195.00 195.00 0.0M
2023-11-24 193.20 193.20 193.20 193.20 0.0M
2023-11-23 193.20 193.20 193.20 193.20 0.0M
2023-11-22 195.00 195.00 195.00 195.00 0.0M
2023-11-20 186.00 188.40 186.00 188.40 0.0M
2023-11-14 179.40 179.40 179.40 179.40 0.0M
2023-11-10 181.40 181.40 181.40 181.40 0.0M
2023-11-09 185.40 185.40 185.40 185.40 0.0M
2023-11-07 186.40 187.00 185.20 187.00 0.0M
2023-11-06 182.40 183.80 182.40 183.80 0.0M
2023-11-02 169.60 171.40 169.60 171.40 0.0M
2023-11-01 171.60 171.60 160.20 168.00 0.0M
2023-10-31 167.60 171.20 167.60 171.20 0.0M
2023-10-30 166.60 166.60 165.20 165.20 0.0M
2023-10-27 176.20 176.20 170.20 170.20 0.0M
2023-10-26 170.00 170.00 170.00 170.00 0.0M
2023-10-24 174.00 174.00 173.20 173.20 0.0M
2023-10-23 173.20 175.20 172.40 172.40 0.0M
2023-10-19 177.60 177.60 177.20 177.20 0.0M
2023-10-18 180.00 180.00 180.00 180.00 0.0M
2023-10-17 188.20 188.20 188.20 188.20 0.0M
2023-10-16 191.20 191.20 191.20 191.20 0.0M
2023-10-12 191.40 191.40 190.40 190.40 0.0M
2023-10-09 188.40 188.40 187.60 187.60 0.0M
2023-10-06 187.60 187.60 187.60 187.60 0.0M
2023-10-05 187.80 188.20 187.80 187.80 0.0M
2023-10-03 183.80 183.80 183.80 183.80 0.0M
2023-10-02 188.20 191.00 184.00 184.00 0.0M
2023-09-28 191.20 193.20 187.60 187.60 0.0M
2023-09-26 191.60 191.60 190.00 190.00 0.0M
2023-09-25 188.60 190.00 187.40 190.00 0.0M
2023-09-21 190.00 190.00 190.00 190.00 0.0M
2023-09-18 198.00 198.00 196.80 196.80 0.0M
2023-09-15 201.50 201.50 201.50 201.50 0.0M
2023-09-14 199.40 199.40 199.40 199.40 0.0M
2023-09-13 201.50 202.00 201.50 202.00 0.0M
2023-09-11 200.50 200.50 200.50 200.50 0.0M
2023-09-08 203.50 203.50 198.60 198.60 0.0M
2023-09-07 205.00 206.50 205.00 205.50 0.0M
2023-09-06 207.00 208.50 202.50 202.50 0.0M
2023-09-04 206.50 209.00 206.50 209.00 0.0M
2023-09-01 207.00 207.00 207.00 207.00 0.0M
2023-08-28 205.50 205.50 205.50 205.50 0.0M
2023-08-25 199.00 199.00 199.00 199.00 0.0M
2023-08-23 199.80 199.80 198.80 198.80 0.0M
2023-08-17 196.60 196.60 196.60 196.60 0.0M
2023-08-15 202.00 202.00 199.00 199.20 0.0M
2023-08-14 202.50 202.50 201.50 201.50 0.0M
2023-08-07 199.40 199.40 199.00 199.00 0.0M
2023-08-04 196.60 196.60 196.60 196.60 0.0M
2023-08-01 205.00 205.00 200.00 200.00 0.0M
2023-07-31 203.00 203.00 203.00 203.00 0.0M
2023-07-27 210.50 210.50 207.50 209.00 0.0M
2023-07-26 208.00 208.00 208.00 208.00 0.0M
2023-07-25 210.00 211.00 209.50 209.50 0.0M
2023-07-24 206.50 207.50 206.50 207.50 0.0M
2023-07-21 205.00 205.00 205.00 205.00 0.0M
2023-07-20 199.60 204.00 199.60 204.00 0.0M
2023-07-19 202.50 202.50 202.50 202.50 0.0M
2023-07-17 198.00 198.00 195.80 197.80 0.0M
2023-07-14 197.40 197.40 197.40 197.40 0.0M
2023-07-13 195.40 195.40 195.40 195.40 0.0M
2023-07-11 195.80 195.80 195.80 195.80 0.0M
2023-07-07 201.50 201.50 201.50 201.50 0.0M
2023-07-06 201.00 201.00 201.00 201.00 0.0M
2023-07-05 203.00 203.00 203.00 203.00 0.0M
2023-07-03 207.50 208.00 206.50 206.50 0.0M
2023-06-30 204.00 205.00 204.00 205.00 0.0M
2023-06-29 199.20 199.20 199.20 199.20 0.0M
2023-06-28 194.60 200.50 194.60 200.50 0.0M
2023-06-27 196.80 196.80 195.20 196.20 0.0M
2023-06-26 196.80 196.80 196.80 196.80 0.0M
2023-06-23 197.20 197.60 195.00 195.00 0.0M
2023-06-22 192.60 192.80 192.60 192.80 0.0M
2023-06-20 198.60 198.60 198.60 198.60 0.0M
2023-06-16 199.40 200.00 199.40 200.00 0.0M
2023-06-15 198.80 198.80 193.40 193.40 0.0M
2023-06-14 197.80 198.80 197.80 198.80 0.0M
2023-06-13 197.60 198.20 197.60 198.20 0.0M
2023-06-12 192.40 196.00 192.40 195.80 0.0M
2023-06-09 192.40 192.60 189.80 192.60 0.0M
2023-06-08 193.40 193.40 193.40 193.40 0.0M
2023-06-07 193.60 195.40 193.20 195.40 0.0M
2023-06-05 189.80 189.80 188.60 188.60 0.0M
2023-06-02 186.80 188.00 186.80 188.00 0.0M
2023-06-01 185.80 186.00 185.80 186.00 0.0M
2023-05-31 184.80 184.80 184.80 184.80 0.0M
2023-05-30 188.00 188.00 185.40 185.40 0.0M
2023-05-29 185.20 185.20 185.20 185.20 0.0M
2023-05-26 185.00 185.20 185.00 185.20 0.0M
2023-05-25 185.40 186.20 183.00 186.20 0.0M
2023-05-24 188.20 188.20 181.40 181.40 0.0M
2023-05-23 188.00 189.20 187.60 188.00 0.0M
2023-05-22 185.80 187.00 185.80 187.00 0.0M
2023-05-19 184.80 184.80 180.80 184.20 0.0M
2023-05-17 177.40 177.40 177.40 177.40 0.0M
2023-05-16 176.80 176.80 176.20 176.20 0.0M
2023-05-12 176.00 176.00 176.00 176.00 0.0M
2023-05-11 171.20 171.20 171.20 171.20 0.0M
2023-05-09 173.20 173.20 173.20 173.20 0.0M
2023-05-08 172.00 172.20 169.60 170.80 0.0M
2023-05-05 169.20 169.20 169.20 169.20 0.0M
2023-05-04 167.60 167.60 167.60 167.60 0.0M
2023-05-03 169.40 169.40 169.40 169.40 0.0M
2023-05-02 174.00 174.00 167.60 169.20 0.0M
2023-04-28 167.80 172.20 167.60 170.80 0.0M
2023-04-27 171.20 171.20 162.60 163.60 0.0M
2023-04-26 170.20 172.00 170.20 171.00 0.0M
2023-04-25 176.00 176.00 176.00 176.00 0.0M
2023-04-24 185.00 185.00 182.20 182.20 0.0M
2023-04-20 182.40 182.40 181.80 181.80 0.0M
2023-04-19 184.40 184.40 184.40 184.40 0.0M
2023-04-18 186.20 186.20 184.00 184.00 0.0M
2023-04-17 184.00 185.20 183.80 185.20 0.0M
2023-04-13 179.00 182.00 179.00 182.00 0.0M
2023-04-12 184.20 184.20 184.20 184.20 0.0M
2023-04-11 181.60 181.60 180.40 180.40 0.0M
2023-04-06 179.60 179.60 178.60 178.60 0.0M
2023-04-05 180.80 180.80 180.80 180.80 0.0M
2023-04-04 185.00 185.00 183.20 183.20 0.0M
2023-04-03 185.40 185.40 183.00 183.00 0.0M
2023-03-31 181.36 181.50 181.36 181.44 0.0M
2023-03-30 180.26 180.26 180.26 180.26 0.0M
2023-03-29 177.42 177.66 177.34 177.34 0.0M
2023-03-28 178.32 178.32 174.88 174.88 0.0M
2023-03-27 176.72 178.02 176.72 178.02 0.0M
2023-03-24 174.00 174.00 174.00 174.00 0.0M
2023-03-23 175.70 176.24 171.36 171.36 0.0M
2023-03-22 183.20 183.20 178.20 178.20 0.0M
2023-03-21 178.36 178.36 178.36 178.36 0.0M
2023-03-16 183.46 183.46 183.46 183.46 0.0M
2023-03-15 184.50 184.50 181.00 181.00 0.0M
2023-03-14 185.00 185.00 185.00 185.00 0.0M
2023-03-13 184.86 184.86 184.86 184.86 0.0M
2023-03-10 190.00 190.00 181.62 186.44 0.0M
2023-03-09 198.80 198.80 194.28 194.28 0.0M
2023-03-07 208.55 208.55 205.75 205.75 0.0M
2023-03-06 209.05 209.05 209.05 209.05 0.0M
2023-03-03 204.65 205.75 202.90 205.75 0.0M
2023-03-02 196.60 201.00 196.60 201.00 0.0M
2023-02-28 196.14 196.14 196.14 196.14 0.0M
2023-02-27 200.70 202.30 198.00 198.00 0.0M
2023-02-24 200.55 200.55 200.55 200.55 0.0M
2023-02-23 200.85 200.85 200.50 200.50 0.0M
2023-02-20 206.55 208.15 205.10 208.15 0.0M
2023-02-17 206.50 206.50 204.10 204.10 0.0M
2023-02-16 210.30 210.30 210.30 210.30 0.0M
2023-02-15 212.65 213.25 212.65 213.25 0.0M
2023-02-14 214.00 214.00 214.00 214.00 0.0M
2023-02-13 215.80 215.80 215.20 215.20 0.0M
2023-02-09 218.55 218.55 215.00 215.00 0.0M
2023-02-07 218.00 219.85 218.00 219.85 0.0M
2023-02-06 220.40 220.40 217.30 217.30 0.0M
2023-02-03 221.55 222.85 218.90 219.50 0.0M
2023-02-02 210.50 220.75 210.50 220.75 0.0M
2023-02-01 211.90 212.80 211.90 212.80 0.0M
2023-01-30 210.60 210.60 209.95 210.10 0.0M
2023-01-27 212.30 212.30 212.30 212.30 0.0M
2023-01-26 206.15 209.20 206.15 208.20 0.0M
2023-01-23 206.65 206.65 202.65 202.65 0.0M
2023-01-19 201.85 203.75 201.85 203.75 0.0M
2023-01-17 206.90 206.90 202.00 205.40 0.0M
2023-01-16 206.60 207.00 206.60 207.00 0.0M
2023-01-13 202.80 204.35 200.25 204.15 0.0M
2023-01-12 206.00 206.00 206.00 206.00 0.0M
2023-01-11 206.40 206.40 205.70 205.70 0.0M
2023-01-10 195.52 201.20 195.52 201.20 0.0M
2023-01-09 193.66 194.82 193.66 194.82 0.0M
2023-01-05 193.76 193.82 193.76 193.82 0.0M
2023-01-04 191.28 194.12 191.28 194.12 0.0M
2023-01-03 196.06 196.06 196.06 196.06 0.0M
2023-01-02 193.46 197.02 193.46 197.02 0.0M