231,975€
-1,20%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 235,50 | 236,18 | 230,68 | 231,98 | -1,20% | 593,00 |
| 17.09.2026 | 235,60 | 238,55 | 233,52 | 234,80 | -0,12% | 780,00 |
| 16.09.2026 | 233,93 | 238,15 | 232,23 | 235,08 | 0,63% | 150,00 |
| 15.09.2026 | 229,75 | 235,83 | 228,02 | 233,60 | 1,53% | 383,00 |
| 14.09.2026 | 225,02 | 231,98 | 222,68 | 230,08 | 1,90% | 892,00 |
| 11.09.2026 | 222,55 | 226,38 | 221,35 | 225,77 | 1,85% | 90,00 |
| 10.09.2026 | 221,20 | 222,55 | 217,65 | 221,68 | 0,18% | 557,00 |
| 09.09.2026 | 223,20 | 224,35 | 218,38 | 221,27 | -0,81% | 58,00 |
| 08.09.2026 | 232,45 | 233,48 | 222,83 | 223,08 | -4,33% | 1.996,00 |
| 07.09.2026 | 232,93 | 235,10 | 232,48 | 233,18 | 1,17% | 140,00 |
| 04.09.2026 | 233,48 | 234,38 | 226,43 | 230,48 | -1,39% | 531,00 |
| 03.09.2026 | 227,68 | 233,77 | 226,88 | 233,73 | 2,61% | 280,00 |
| 02.09.2026 | 222,33 | 229,65 | 222,02 | 227,77 | 2,14% | 492,00 |
| 01.09.2026 | 225,20 | 225,90 | 221,93 | 223,00 | -0,88% | 248,00 |
| 31.08.2026 | 225,08 | 226,55 | 221,25 | 224,98 | -0,40% | 190,00 |
| 28.08.2026 | 225,30 | 227,45 | 223,10 | 225,88 | 0,27% | 396,00 |
| 27.08.2026 | 223,98 | 227,55 | 222,50 | 225,27 | 0,31% | 183,00 |
| 26.08.2026 | 222,20 | 225,75 | 218,13 | 224,58 | 1,03% | 367,00 |
| 25.08.2026 | 223,15 | 224,85 | 220,23 | 222,27 | -0,43% | 622,00 |
| 24.08.2026 | 224,10 | 225,10 | 219,35 | 223,23 | 0,27% | 116,00 |
| 21.08.2026 | 219,50 | 223,48 | 218,20 | 222,63 | 1,50% | 1.769,00 |
| 20.08.2026 | 218,95 | 222,85 | 217,15 | 219,33 | 2,57% | 217,00 |
| 19.08.2026 | 206,83 | 215,18 | 206,55 | 213,83 | 41,73% | 155,00 |
| 05.05.2026 | 139,01 | 151,19 | 129,00 | 150,87 | 9,69% | 176,00 |
| 04.05.2026 | 134,90 | 137,64 | 133,88 | 137,54 | 1,92% | 351,00 |
| 30.04.2026 | 133,92 | 136,54 | 132,30 | 134,95 | 0,58% | - |
| 29.04.2026 | 136,34 | 136,88 | 133,02 | 134,17 | -1,16% | 76,00 |
| 28.04.2026 | 140,38 | 140,64 | 135,47 | 135,74 | -2,89% | 840,00 |
| 27.04.2026 | 138,05 | 141,11 | 137,90 | 139,78 | 0,98% | - |
| 24.04.2026 | 137,79 | 140,07 | 137,12 | 138,43 | 0,64% | 148,00 |
| 23.04.2026 | 149,35 | 149,48 | 134,07 | 137,55 | -4,72% | 735,00 |
| 22.04.2026 | 150,36 | 152,34 | 144,37 | 144,37 | -3,57% | 320,00 |
| 21.04.2026 | 150,69 | 153,82 | 149,35 | 149,72 | -0,18% | 50,00 |
| 20.04.2026 | 149,11 | 150,52 | 147,80 | 149,99 | 0,02% | 79,00 |
| 17.04.2026 | 146,19 | 151,70 | 145,81 | 149,96 | 2,72% | 1.700,00 |
| 16.04.2026 | 151,12 | 151,77 | 145,90 | 145,99 | -3,28% | 800,00 |
| 15.04.2026 | 148,88 | 152,89 | 148,09 | 150,94 | 1,55% | - |
| 14.04.2026 | 147,00 | 149,55 | 145,85 | 148,64 | 1,64% | 28,00 |
| 13.04.2026 | 142,23 | 147,27 | 141,88 | 146,24 | 2,47% | 60,00 |
| 10.04.2026 | 145,14 | 145,27 | 141,05 | 142,71 | -1,27% | 128,00 |
| 09.04.2026 | 147,63 | 147,69 | 141,61 | 144,54 | -2,30% | 54,00 |
| 08.04.2026 | 149,21 | 152,55 | 147,35 | 147,95 | 0,53% | 240,00 |
| 07.04.2026 | 148,29 | 148,67 | 145,65 | 147,17 | -1,99% | 644,00 |
| 02.04.2026 | 147,35 | 153,50 | 146,97 | 150,16 | 0,89% | - |
| 01.04.2026 | 148,12 | 149,93 | 146,72 | 148,83 | 0,89% | 290,00 |
| 31.03.2026 | 146,39 | 149,89 | 144,56 | 147,51 | 1,88% | - |
| 30.03.2026 | 142,69 | 147,33 | 142,69 | 144,79 | 1,71% | 73,00 |
| 27.03.2026 | 147,63 | 147,63 | 140,92 | 142,36 | -3,00% | 15,00 |
| 26.03.2026 | 142,74 | 147,62 | 142,24 | 146,77 | 2,44% | 140,00 |
| 25.03.2026 | 143,88 | 146,99 | 141,12 | 143,27 | 0,14% | - |
| 24.03.2026 | 143,88 | 145,90 | 141,36 | 143,07 | -0,52% | 68,00 |
| 23.03.2026 | 142,74 | 148,00 | 142,46 | 143,82 | 0,22% | 30,00 |
| 20.03.2026 | 143,95 | 145,27 | 141,82 | 143,51 | -0,08% | - |
| 19.03.2026 | 145,48 | 147,63 | 141,95 | 143,63 | -1,42% | 99,00 |
| 18.03.2026 | 147,09 | 147,36 | 142,85 | 145,70 | -0,21% | 15,00 |
| 17.03.2026 | 143,05 | 148,75 | 142,63 | 146,00 | 1,91% | 12,00 |
| 16.03.2026 | 144,98 | 146,78 | 142,27 | 143,27 | -0,71% | 64,00 |
| 13.03.2026 | 141,40 | 145,50 | 141,30 | 144,30 | 1,99% | - |
| 12.03.2026 | 147,51 | 149,17 | 140,91 | 141,48 | -4,58% | - |
| 11.03.2026 | 147,52 | 149,73 | 146,37 | 148,27 | 0,70% | - |
| 10.03.2026 | 153,99 | 154,49 | 146,40 | 147,24 | -4,07% | 150,00 |
| 09.03.2026 | 149,55 | 155,30 | 147,86 | 153,48 | 2,16% | 176,00 |
| 06.03.2026 | 153,86 | 155,44 | 150,05 | 150,24 | -2,28% | 105,00 |
| 05.03.2026 | 152,51 | 157,61 | 152,16 | 153,74 | 0,56% | - |
| 04.03.2026 | 149,20 | 153,10 | 149,09 | 152,88 | 1,98% | 39,00 |
| 03.03.2026 | 148,50 | 150,43 | 146,03 | 149,91 | 0,57% | 33,00 |
| 02.03.2026 | 151,04 | 153,60 | 147,45 | 149,06 | -1,62% | 42,00 |
| 27.02.2026 | 144,39 | 151,63 | 141,85 | 151,52 | 4,77% | 30,00 |
| 26.02.2026 | 136,74 | 146,03 | 136,28 | 144,62 | 5,43% | 1.131,00 |
| 25.02.2026 | 139,70 | 142,67 | 135,69 | 137,17 | -2,06% | 85,00 |
| 24.02.2026 | 137,92 | 141,30 | 137,55 | 140,06 | 1,62% | 160,00 |
| 23.02.2026 | 139,56 | 140,85 | 135,43 | 137,83 | -1,98% | 97,00 |
| 20.02.2026 | 144,22 | 144,41 | 139,03 | 140,61 | -2,20% | 216,00 |
| 19.02.2026 | 145,18 | 145,22 | 137,84 | 143,78 | -1,00% | 48,00 |
| 18.02.2026 | 139,06 | 145,23 | 138,43 | 145,23 | 4,69% | 15,00 |
| 17.02.2026 | 140,75 | 141,75 | 137,60 | 138,73 | -1,58% | 56,00 |
| 16.02.2026 | 140,93 | 141,23 | 140,75 | 140,95 | 0,21% | 15,00 |
| 13.02.2026 | 142,30 | 145,38 | 139,70 | 140,65 | -1,11% | 126,00 |
| 12.02.2026 | 149,60 | 149,73 | 131,95 | 142,23 | -4,69% | 821,00 |
| 11.02.2026 | 153,33 | 155,75 | 147,23 | 149,23 | -2,71% | 860,00 |
| 10.02.2026 | 162,10 | 162,70 | 152,75 | 153,38 | -5,12% | 109,00 |
| 09.02.2026 | 158,25 | 162,10 | 155,70 | 161,65 | 2,10% | 458,00 |
| 06.02.2026 | 153,45 | 160,77 | 151,90 | 158,33 | 3,14% | 544,00 |
| 05.02.2026 | 171,63 | 172,13 | 149,45 | 153,50 | -9,17% | 407,00 |
| 04.02.2026 | 172,13 | 174,05 | 167,77 | 169,00 | -1,93% | 513,00 |
| 03.02.2026 | 195,73 | 197,77 | 170,68 | 172,33 | -12,12% | 135,00 |
| 02.02.2026 | 191,00 | 196,52 | 191,00 | 196,10 | 0,98% | 276,00 |
| 30.01.2026 | 197,23 | 197,60 | 192,30 | 194,20 | -1,27% | 93,00 |
| 29.01.2026 | 200,08 | 200,95 | 195,93 | 196,70 | -1,92% | 171,00 |
| 28.01.2026 | 201,08 | 202,15 | 198,85 | 200,55 | 0,17% | 34,00 |
| 27.01.2026 | 201,65 | 203,80 | 197,58 | 200,20 | -0,65% | 15,00 |
| 26.01.2026 | 198,38 | 201,65 | 197,55 | 201,50 | 1,32% | 71,00 |
| 23.01.2026 | 203,65 | 204,90 | 198,75 | 198,88 | -2,25% | 117,00 |
| 22.01.2026 | 206,55 | 207,95 | 202,95 | 203,45 | -1,50% | 194,00 |
| 21.01.2026 | 199,48 | 207,85 | 199,00 | 206,55 | 3,65% | - |
| 20.01.2026 | 201,50 | 202,60 | 197,50 | 199,27 | -2,22% | 504,00 |
| 19.01.2026 | 204,15 | 204,35 | 203,10 | 203,80 | -0,56% | 35,00 |
| 16.01.2026 | 208,15 | 208,35 | 204,85 | 204,95 | -1,35% | 9,00 |
| 15.01.2026 | 207,60 | 208,75 | 205,45 | 207,75 | 0,17% | 30,00 |
| 14.01.2026 | 207,25 | 208,20 | 205,90 | 207,40 | -0,02% | 83,00 |