245,275€
-1,03%
Echtzeit-Aktienkurs IQVIA Holdings
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 246,98 | 251,33 | 240,80 | 245,27 | -1,03% | 96,00 |
| 11.11.2026 | 247,68 | 253,65 | 244,98 | 247,83 | 0,53% | 86,00 |
| 10.11.2026 | 248,52 | 248,95 | 245,30 | 246,52 | -0,72% | 137,00 |
| 09.11.2026 | 243,95 | 249,35 | 242,18 | 248,33 | 1,82% | 223,00 |
| 06.11.2026 | 236,83 | 245,50 | 232,83 | 243,88 | 3,30% | 411,00 |
| 05.11.2026 | 234,23 | 238,30 | 232,30 | 236,08 | 0,55% | 415,00 |
| 04.11.2026 | 233,30 | 239,33 | 231,55 | 234,77 | -0,02% | 196,00 |
| 03.11.2026 | 230,35 | 235,75 | 227,25 | 234,83 | 1,71% | 190,00 |
| 02.11.2026 | 239,38 | 240,00 | 229,95 | 230,88 | -3,55% | 634,00 |
| 30.10.2026 | 244,43 | 246,85 | 235,85 | 239,38 | -2,56% | 171,00 |
| 29.10.2026 | 251,58 | 252,68 | 244,45 | 245,68 | -1,78% | 118,00 |
| 28.10.2026 | 244,27 | 253,40 | 243,18 | 250,13 | 1,53% | 204,00 |
| 27.10.2026 | 245,77 | 255,88 | 238,70 | 246,35 | 0,81% | 421,00 |
| 26.10.2026 | 249,70 | 252,20 | 242,20 | 244,38 | -2,06% | 1.136,00 |
| 23.10.2026 | 248,00 | 249,75 | 245,25 | 249,52 | 0,57% | 234,00 |
| 22.10.2026 | 245,95 | 252,20 | 241,25 | 248,10 | 0,72% | 114,00 |
| 21.10.2026 | 238,90 | 246,95 | 235,02 | 246,33 | 3,31% | 106,00 |
| 20.10.2026 | 236,83 | 242,23 | 234,55 | 238,43 | 0,55% | - |
| 19.10.2026 | 239,40 | 240,50 | 235,40 | 237,13 | -0,19% | 43,00 |
| 16.10.2026 | 241,88 | 243,05 | 234,55 | 237,58 | -1,66% | 394,00 |
| 15.10.2026 | 242,25 | 242,30 | 240,65 | 241,58 | 2,81% | - |
| 14.10.2026 | 232,63 | 239,55 | 231,95 | 234,98 | 0,86% | 12,00 |
| 13.10.2026 | 234,50 | 236,20 | 231,90 | 232,98 | -1,12% | 83,00 |
| 12.10.2026 | 232,55 | 236,30 | 231,95 | 235,63 | 1,51% | 13,00 |
| 09.10.2026 | 231,10 | 235,40 | 230,73 | 232,13 | 0,61% | 64,00 |
| 08.10.2026 | 230,55 | 231,30 | 225,20 | 230,73 | 0,04% | 347,00 |
| 07.10.2026 | 232,05 | 233,75 | 228,80 | 230,63 | -0,19% | 139,00 |
| 06.10.2026 | 237,95 | 243,45 | 230,73 | 231,08 | -2,57% | 102,00 |
| 05.10.2026 | 230,52 | 237,88 | 229,55 | 237,18 | 3,36% | 177,00 |
| 02.10.2026 | 232,13 | 233,83 | 228,52 | 229,48 | -1,10% | 228,00 |
| 01.10.2026 | 239,00 | 239,52 | 231,18 | 232,02 | -2,29% | 917,00 |
| 30.09.2026 | 237,33 | 240,00 | 236,18 | 237,48 | 0,06% | 644,00 |
| 29.09.2026 | 237,58 | 240,70 | 234,93 | 237,33 | -0,46% | 71,00 |
| 28.09.2026 | 236,55 | 239,80 | 233,88 | 238,43 | 0,44% | 368,00 |
| 25.09.2026 | 241,93 | 243,10 | 236,55 | 237,38 | -1,84% | 517,00 |
| 24.09.2026 | 235,73 | 243,50 | 233,50 | 241,83 | 2,71% | 50,00 |
| 23.09.2026 | 237,13 | 243,00 | 235,15 | 235,45 | -0,22% | 75,00 |
| 22.09.2026 | 235,85 | 238,27 | 233,30 | 235,98 | 0,20% | 42,00 |
| 21.09.2026 | 233,25 | 236,18 | 231,30 | 235,50 | 1,52% | 22,00 |
| 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 |