Jetzt handeln
IQVIA HOLDINGS INC. REGISTERED SHARES DL -,01
ISIN: US46266C1053 | WKN: A2JSPM
207,0500 €
- 0,00 %
18:59:09
Status: closed
Geld
205,4000 €
Stück: 45
Brief
208,7000 €
Stück: 45
Zeit | Kurs | Volumen | |
---|---|---|---|
16.04. 11:14:07.822 | 215,00 € | 90 | |
08.04. 11:12:36.331 | 224,60 € | 25 | |
08.04. 10:58:53.517 | 224,20 € | 25 | |
03.04. 17:16:38.818 | 225,30 € | 7 | |
21.03. 14:20:28.721 | 232,00 € | 20 | |
11.03. 11:16:55.635 | 233,00 € | 3 | |
04.03. 21:43:42.854 | 232,50 € | 30 | |
21.02. 11:54:43.224 | 217,00 € | 20 | |
20.02. 13:40:15.241 | 218,00 € | 40 | |
19.02. 18:57:02.842 | 218,00 € | 32 | |
15.02. 12:19:52.718 | 226,50 € | 1 | |
14.02. 18:08:49.523 | 220,00 € | 8 | |
01.02. 16:02:33.264 | 191,60 € | 2 | |
23.01. 11:36:01.001 | 196,80 € | 50 | |
22.01. 17:23:39.907 | 200,50 € | 15 | |
18.01. 16:16:39.044 | 192,60 € | 5 | |
27.12. 16:02:22.253 | 209,50 € | 4 | |
15.12. 19:56:17.601 | 208,00 € | 30 | |
05.11. 18:11:44.960 | 182,00 € | 20 | |
01.11. 13:26:08.730 | 169,40 € | 50 | |
01.11. 13:15:19.431 | 170,40 € | 13 | |
18.10. 16:17:42.133 | 184,00 € | 30 | |
29.09. 10:40:37.749 | 186,00 € | 30 | |
11.09. 17:30:34.187 | 200,50 € | 8 | |
08.09. 15:47:46.224 | 199,60 € | 30 | |
04.09. 16:20:27.033 | 206,50 € | 10 | |
18.08. 12:43:09.291 | 195,60 € | 17 | |
04.08. 21:02:44.404 | 197,20 € | 6 | |
01.08. 13:04:59.418 | 203,00 € | 35 | |
31.07. 17:15:23.546 | 203,00 € | 10 | |
27.07. 17:14:53.382 | 209,50 € | 20 | |
12.07. 17:31:59.737 | 198,00 € | 4 | |
26.06. 21:26:02.464 | 196,40 € | 20 | |
20.06. 22:01:11.320 | 195,20 € | 4 | |
12.06. 21:02:44.462 | 197,20 € | 2 | |
07.06. 18:28:26.360 | 194,00 € | 2 | |
05.06. 21:38:57.077 | 189,80 € | 12 | |
24.05. 15:22:09.262 | 180,40 € | 30 | |
08.05. 16:23:27.804 | 169,60 € | 5 | |
05.05. 15:20:36.716 | 167,80 € | 5 | |
04.05. 21:51:56.513 | 167,20 € | 7 | |
03.05. 14:29:21.912 | 169,60 € | 4 | |
02.05. 21:21:54.174 | 169,60 € | 46 | |
28.04. 08:14:09.007 | 165,40 € | 5 | |
26.04. 11:37:18.877 | 174,80 € | 2 | |
21.04. 18:59:17.748 | 182,60 € | 51 | |
12.04. 14:20:49.388 | 184,20 € | 12 | |
03.04. 21:13:20.496 | 183,00 € | 20 | |
31.03. 20:09:39.480 | 181,94 € | 20 | |
30.03. 15:22:58.505 | 179,08 € | 14 | |
27.03. 21:38:17.380 | 177,54 € | 5 | |
27.03. 17:06:30.914 | 176,66 € | 10 | |
27.03. 16:37:57.647 | 175,42 € | 8 | |
27.03. 15:35:47.448 | 178,10 € | 20 | |
20.03. 16:05:57.386 | 179,78 € | 2 | |
15.03. 16:46:31.013 | 181,60 € | 10 | |
09.03. 17:47:45.776 | 200,70 € | 5 | |
01.03. 19:00:15.418 | 198,52 € | 5 | |
22.02. 09:21:53.732 | 198,64 € | 3 | |
15.02. 21:48:39.857 | 212,80 € | 14 | |
07.02. 12:53:49.647 | 219,75 € | 4 | |
02.02. 17:24:26.337 | 221,15 € | 23 | |
25.01. 17:19:14.902 | 204,10 € | 16 | |
18.01. 21:20:32.112 | 205,75 € | 8 | |
10.01. 18:22:19.969 | 200,35 € | 8 | |
05.12. 08:06:49.607 | 204,45 € | 4 | |
17.11. 14:09:40.452 | 212,65 € | 1 | |
25.10. 17:46:01.007 | 196,02 € | 60 | |
20.10. 10:46:59.009 | 183,58 € | 60 | |
20.10. 10:29:51.315 | 183,26 € | 60 | |
18.10. 21:22:27.341 | 186,28 € | 20 | |
13.10. 17:28:45.557 | 179,64 € | 60 | |
12.10. 18:12:38.835 | 179,04 € | 7 | |
05.10. 20:08:56.445 | 194,66 € | 8 | |
12.08. 21:14:44.728 | 237,85 € | 10 | |
02.08. 21:00:09.353 | 231,65 € | 2 | |
02.08. 16:05:08.976 | 227,15 € | 2 | |
02.08. 14:13:14.599 | 233,40 € | 2 | |
29.07. 16:43:52.221 | 234,20 € | 36 | |
28.07. 21:07:18.437 | 231,40 € | 3 | |
28.07. 20:19:26.544 | 231,05 € | 50 | |
26.07. 15:39:44.317 | 214,40 € | 50 | |
22.07. 12:28:33.515 | 223,70 € | 23 | |
22.07. 09:09:54.167 | 219,35 € | 50 | |
19.07. 19:48:10.401 | 212,85 € | 20 | |
19.07. 17:25:58.588 | 212,55 € | 10 | |
08.07. 16:00:40.721 | 215,90 € | 2 | |
22.06. 19:36:03.633 | 191,56 € | 30 | |
16.06. 14:37:41.896 | 189,64 € | 18 | |
11.05. 14:50:36.528 | 190,76 € | 5 | |
06.05. 09:39:42.060 | 202,55 € | 5 | |
02.05. 09:02:21.566 | 206,10 € | 1 | |
29.04. 15:29:54.999 | 211,25 € | 5 | |
26.04. 16:04:16.988 | 198,84 € | 2 | |
25.04. 16:03:25.888 | 202,45 € | 2 | |
20.04. 15:01:11.163 | 223,75 € | 4 | |
14.04. 15:51:23.086 | 218,60 € | 5 | |
08.04. 21:43:53.169 | 232,65 € | 5 | |
07.04. 21:17:18.013 | 230,35 € | 9 | |
30.03. 12:13:25.316 | 207,70 € | 593 | |
29.03. 16:31:19.250 | 210,10 € | 1 | |
23.03. 17:12:35.303 | 202,80 € | 15 | |
09.03. 09:35:55.337 | 193,05 € | 5 | |
07.03. 16:31:21.711 | 200,80 € | 3 | |
21.02. 18:06:14.912 | 198,15 € | 2 | |
11.02. 21:22:27.259 | 215,60 € | 4 | |
08.02. 09:07:21.973 | 217,10 € | 5 | |
27.01. 22:45:08.579 | 209,90 € | 5 | |
25.01. 08:14:59.016 | 211,70 € | 25 | |
13.01. 22:00:13.003 | 218,70 € | 10 | |
04.01. 15:45:56.021 | 239,30 € | 5 | |
03.01. 15:47:30.653 | 244,60 € | 20 | |
23.12. 14:02:15.004 | 247,40 € | 4 | |
22.12. 21:22:22.903 | 243,80 € | 50 | |
16.12. 09:30:01.658 | 238,00 € | 6 | |
14.12. 15:30:19.117 | 237,30 € | 4 | |
14.12. 08:55:26.390 | 240,80 € | 1 | |
03.12. 08:30:41.743 | 232,90 € | 4 | |
01.12. 13:20:09.892 | 230,50 € | 70 | |
22.11. 14:48:10.392 | 239,10 € | 50 | |
22.11. 11:31:12.743 | 240,00 € | 21 | |
17.11. 16:00:28.473 | 235,00 € | 104 | |
17.11. 09:09:33.993 | 236,80 € | 4 | |
16.11. 21:40:48.368 | 236,90 € | 90 | |
16.11. 20:24:00.702 | 234,00 € | 90 | |
16.11. 20:07:07.307 | 234,70 € | 5 | |
03.11. 15:43:05.096 | 216,60 € | 92 | |
01.11. 17:42:13.516 | 223,70 € | 50 | |
29.10. 12:04:47.031 | 220,60 € | 90 | |
21.10. 09:48:42.326 | 215,70 € | 30 | |
20.10. 15:29:06.781 | 213,30 € | 10 | |
19.10. 17:34:09.874 | 216,40 € | 10 | |
19.10. 15:49:06.924 | 215,50 € | 16 | |
19.10. 08:33:10.429 | 213,70 € | 2 | |
15.10. 20:55:40.838 | 214,20 € | 25 | |
04.10. 15:42:12.181 | 205,60 € | 70 | |
28.09. 18:28:15.666 | 205,60 € | 26 | |
28.09. 13:47:54.362 | 210,00 € | 7 | |
28.09. 12:53:38.309 | 210,30 € | 19 | |
17.09. 12:25:37.277 | 216,90 € | 42 | |
07.09. 17:08:02.741 | 221,80 € | 2 | |
07.09. 15:43:08.904 | 219,90 € | 26 | |
02.09. 10:09:03.629 | 224,50 € | 100 | |
02.09. 10:02:28.253 | 224,70 € | 80 | |
31.08. 21:46:27.643 | 219,60 € | 42 | |
31.08. 10:15:59.302 | 224,70 € | 50 | |
27.08. 16:46:34.949 | 223,00 € | 7 | |
26.08. 17:00:03.780 | 219,50 € | 20 | |
25.08. 17:11:50.034 | 218,50 € | 70 | |
18.08. 16:48:30.529 | 220,70 € | 19 | |
16.08. 12:45:02.680 | 207,60 € | 33 | |
09.08. 16:53:24.970 | 210,90 € | 72 | |
30.07. 20:50:18.785 | 209,00 € | 20 | |
22.07. 13:29:47.120 | 204,80 € | 10 | |
19.07. 18:40:46.645 | 204,90 € | 8 | |
14.07. 21:36:28.582 | 208,20 € | 50 | |
09.07. 08:25:43.975 | 212,30 € | 10 | |
01.07. 19:20:37.488 | 207,40 € | 100 | |
30.06. 15:42:22.180 | 205,10 € | 15 | |
28.06. 21:51:16.575 | 204,60 € | 20 | |
18.06. 17:13:22.552 | 206,00 € | 8 | |
08.06. 21:30:07.316 | 193,40 € | 32 | |
29.04. 17:27:27.111 | 192,95 € | 50 | |
22.04. 13:00:56.588 | 183,20 € | 75 | |
21.04. 17:52:30.253 | 182,50 € | 3 | |
21.04. 15:34:59.871 | 179,80 € | 15 | |
14.04. 18:25:51.838 | 175,90 € | 30 | |
12.04. 20:59:18.514 | 175,05 € | 9 | |
11.03. 09:10:59.728 | 160,00 € | 16 | |
08.02. 17:19:19.651 | 156,00 € | 55 | |
05.02. 16:09:27.603 | 155,00 € | 55 | |
04.02. 16:05:29.365 | 153,00 € | 33 | |
04.02. 08:38:48.937 | 152,00 € | 3 | |
03.02. 09:59:42.020 | 153,00 € | 50 | |
26.01. 16:56:32.126 | 150,00 € | 100 | |
19.01. 17:25:44.742 | 155,00 € | 10 | |
06.01. 18:00:43.899 | 151,00 € | 10 | |
04.01. 07:48:36.365 | 145,00 € | 5 | |
21.12. 08:36:38.760 | 147,00 € | 20 | |
15.12. 16:27:44.658 | 138,00 € | 7 | |
27.11. 16:16:54.683 | 142,00 € | 8 | |
23.10. 18:32:00.434 | 140,00 € | 27 | |
20.10. 14:27:30.027 | 145,00 € | 27 | |
13.10. 16:17:20.002 | 145,00 € | 50 | |
12.10. 16:26:53.159 | 142,00 € | 13 | |
26.08. 21:07:02.783 | 135,00 € | 7 | |
24.08. 17:13:07.168 | 133,00 € | 3 | |
12.08. 20:03:48.644 | 138,00 € | 1 | |
22.07. 17:31:59.301 | 142,00 € | 4 | |
22.07. 10:17:05.324 | 135,00 € | 4 | |
15.07. 18:55:35.625 | 132,00 € | 5 | |
06.07. 14:45:16.817 | 125,00 € | 10 | |
11.06. 18:10:51.284 | 123,00 € | 8 | |
11.06. 18:00:15.726 | 124,00 € | 10 | |
28.05. 19:17:36.447 | 133,00 € | 30 | |
27.05. 17:27:51.417 | 130,00 € | 5 | |
15.05. 11:13:16.964 | 123,00 € | 8 | |
14.05. 10:30:30.387 | 123,00 € | 1 | |
04.05. 14:26:20.540 | 125,00 € | 1 | |
04.05. 10:02:23.453 | 125,00 € | 1 | |
28.04. 13:55:37.901 | 123,00 € | 100 | |
28.04. 13:03:28.074 | 120,00 € | 75 | |
07.04. 08:53:21.642 | 110,00 € | 4 | |
30.03. 15:17:57.110 | 99,50 € | 50 | |
30.03. 15:07:38.531 | 99,50 € | 50 | |
26.03. 15:17:29.832 | 104,00 € | 22 | |
25.03. 18:43:45.662 | 101,00 € | 1 | |
25.03. 12:30:07.044 | 89,00 € | 3 | |
24.03. 15:13:29.847 | 84,00 € | 1 | |
19.03. 18:53:00.689 | 89,00 € | 15 | |
19.03. 11:56:34.991 | 81,00 € | 20 | |
18.03. 18:22:44.011 | 78,50 € | 5 | |
18.03. 11:49:32.646 | 92,50 € | 85 | |
18.03. 11:30:57.551 | 93,00 € | 75 | |
18.03. 11:26:06.889 | 93,00 € | 75 | |
18.03. 11:22:50.444 | 93,50 € | 90 | |
18.03. 11:19:04.045 | 93,50 € | 70 | |
13.03. 18:51:02.808 | 106,00 € | 10 | |
13.03. 15:52:00.050 | 102,00 € | 12 | |
13.03. 07:30:21.091 | 89,50 € | 11 | |
12.03. 08:28:05.707 | 106,00 € | 6 | |
10.03. 14:41:59.018 | 110,00 € | 2 | |
10.03. 08:15:56.029 | 114,00 € | 200 | |
09.03. 20:08:41.449 | 110,00 € | 30 | |
09.03. 15:43:17.848 | 111,00 € | 2 | |
06.03. 21:07:20.421 | 116,00 € | 3 | |
06.03. 15:44:46.445 | 118,00 € | 2 | |
03.03. 09:34:08.617 | 133,00 € | 3 | |
28.02. 21:40:44.310 | 124,00 € | 1 | |
28.02. 18:24:31.977 | 125,00 € | 5 | |
27.02. 16:04:17.824 | 131,00 € | 3 | |
26.02. 12:01:02.266 | 138,00 € | 10 | |
26.02. 11:49:44.325 | 138,00 € | 6 | |
26.02. 09:34:09.895 | 139,00 € | 11 | |
26.02. 08:15:14.354 | 138,00 € | 8 | |
24.02. 11:47:49.089 | 142,00 € | 3 | |
24.02. 10:27:08.480 | 146,00 € | 12 | |
19.02. 17:37:37.340 | 153,00 € | 17 | |
19.02. 15:34:04.957 | 153,00 € | 6 | |
13.02. 17:23:21.975 | 152,00 € | 3 | |
12.02. 16:17:43.953 | 153,00 € | 71 | |
07.02. 20:24:11.898 | 144,00 € | 20 | |
30.01. 19:01:30.006 | 141,00 € | 3 | |
30.01. 09:18:30.516 | 142,00 € | 68 | |
29.01. 16:00:44.817 | 144,00 € | 14 | |
28.01. 17:17:11.951 | 145,00 € | 7 | |
28.01. 17:02:18.389 | 145,00 € | 7 | |
27.01. 11:30:39.537 | 141,00 € | 1 | |
27.01. 11:29:45.434 | 141,00 € | 1 | |
24.01. 12:05:28.476 | 147,00 € | 68 | |
23.01. 20:00:10.757 | 146,00 € | 23 | |
22.01. 17:56:39.138 | 146,00 € | 1 | |
22.01. 17:56:15.031 | 146,00 € | 1 | |
20.01. 20:44:59.558 | 148,00 € | 3 | |
20.01. 20:36:56.946 | 148,00 € | 1 | |
20.01. 10:45:04.565 | 146,00 € | 6 | |
20.01. 10:01:26.811 | 146,00 € | 10 | |
20.01. 09:17:06.276 | 146,00 € | 34 | |
09.01. 19:33:50.634 | 143,00 € | 7 | |
18.11. 15:01:43.378 | 133,00 € | 8 | |
14.11. 16:57:15.102 | 130,00 € | 40 | |
30.10. 14:41:03.911 | 128,00 € | 12 | |
25.09. 17:53:49.113 | 139,74 € | 29 | |
24.09. 18:37:21.129 | 140,80 € | 36 | |
19.09. 15:41:09.859 | 138,46 € | 2 | |
29.08. 15:49:30.437 | 140,00 € | 16 | |
28.08. 22:35:52.861 | 137,88 € | 4 | |
09.08. 10:33:10.789 | 140,06 € | 2 | |
02.08. 22:35:20.649 | 140,96 € | 1 | |
26.07. 15:48:16.282 | 144,38 € | 40 | |
18.07. 16:21:45.551 | 139,56 € | 71 | |
15.07. 14:31:27.563 | 139,96 € | 2 | |
12.07. 20:12:23.584 | 139,82 € | 2 | |
09.07. 08:56:16.426 | 141,00 € | 28 | |
01.07. 19:58:16.728 | 142,82 € | 1 | |
01.07. 09:25:33.376 | 144,96 € | 28 | |
28.06. 20:35:37.289 | 140,561 € | 7 | |
25.06. 16:42:08.508 | 138,244 € | 29 | |
20.06. 15:53:44.933 | 138,455 € | 4 | |
18.06. 09:10:53.290 | 124,76 € | 2 | |
17.06. 22:22:35.824 | 120,383 € | 12 | |
17.06. 22:11:07.054 | 120,383 € | 14 | |
11.06. 09:25:31.797 | 122,358 € | 1 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
18:56:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:53:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:50:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:47:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:44:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:41:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:38:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:35:00.000 | 45 | 205,40 € | 208,70 € | 45 |
18:32:00.000 | 45 | 205,40 € | 208,70 € | 45 |
Stammdaten
WKN | A2JSPM |
ISIN | US46266C1053 |
Branche | Pharma |
Herkunft | USA |
Aktienanzahl | 190,60 Mio. |
Marktkapitalisierung | 40,98 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 18,18 % |
Abstand 52W Hoch | 13,64 % |
Abstand 52W Tief | 29,89 % |
Vola 30 Tage | 9,26 % |
Vola 250 Tage | 26,83 % |
KGV | 55,90 (2021) |
KCV | 17,33 (2020) |
Gewinn je Aktie | 5,050 (2021) |
Cashflow/Aktie | 10,250 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 219,450 | -5,650 | |
1 Monat | 222,850 | -7,090 | |
6 Monate | 183,300 | +12,957 | |
Lfd. Jahr | 210,750 | -1,756 | |
1 Jahr | 170,400 | +21,508 | |
3 Jahre | 193,250 | +7,141 | |
5 Jahre | 123,953 | +67,039 |
Aktuelle Nachrichten
19.06.2019 17:24
S&P 500 Top-Gewinner: Allergan, IQVIA, Adobe