172,625€
0,35%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 173,65 | 173,88 | 172,80 | 173,83 | 1,05% | - |
| 01.10.2025 | 160,77 | 172,45 | 159,95 | 172,02 | 7,25% | - |
| 30.09.2025 | 153,93 | 162,52 | 153,27 | 160,40 | 4,22% | 60,00 |
| 29.09.2025 | 153,63 | 154,88 | 151,02 | 153,90 | 0,92% | - |
| 26.09.2025 | 151,35 | 153,50 | 150,13 | 152,50 | 0,74% | - |
| 25.09.2025 | 154,50 | 154,58 | 151,18 | 151,38 | -2,24% | - |
| 24.09.2025 | 158,18 | 159,95 | 153,80 | 154,85 | -1,84% | - |
| 23.09.2025 | 159,15 | 160,63 | 157,50 | 157,75 | -0,60% | - |
| 22.09.2025 | 159,30 | 160,88 | 157,35 | 158,70 | -1,69% | - |
| 19.09.2025 | 161,65 | 161,65 | 161,33 | 161,43 | 0,59% | - |
| 18.09.2025 | 158,90 | 162,13 | 158,55 | 160,48 | 1,65% | - |
| 17.09.2025 | 157,45 | 161,23 | 156,85 | 157,88 | 0,40% | - |
| 16.09.2025 | 158,08 | 158,93 | 156,27 | 157,25 | -0,32% | - |
| 15.09.2025 | 159,77 | 160,70 | 157,58 | 157,75 | -2,92% | - |
| 12.09.2025 | 162,45 | 162,75 | 161,75 | 162,50 | 1,07% | - |
| 11.09.2025 | 157,30 | 161,18 | 156,88 | 160,77 | -0,29% | - |
| 10.09.2025 | 162,27 | 162,50 | 161,23 | 161,25 | -0,40% | - |
| 09.09.2025 | 163,18 | 163,43 | 160,48 | 161,90 | 2,02% | - |
| 08.09.2025 | 160,35 | 160,85 | 157,23 | 158,70 | -1,03% | - |
| 05.09.2025 | 158,00 | 161,13 | 156,08 | 160,35 | 1,41% | - |
| 04.09.2025 | 158,50 | 159,38 | 152,75 | 158,13 | 0,36% | - |
| 03.09.2025 | 157,63 | 159,27 | 155,45 | 157,55 | -0,28% | - |
| 02.09.2025 | 162,77 | 163,18 | 157,50 | 158,00 | -2,38% | - |
| 01.09.2025 | 162,65 | 163,18 | 161,85 | 161,85 | -0,72% | - |
| 29.08.2025 | 161,58 | 164,45 | 160,18 | 163,02 | 0,94% | - |
| 28.08.2025 | 162,25 | 163,08 | 159,45 | 161,50 | -0,19% | - |
| 27.08.2025 | 161,68 | 162,70 | 160,30 | 161,80 | 0,65% | - |
| 26.08.2025 | 161,58 | 162,85 | 160,13 | 160,75 | -0,71% | - |
| 25.08.2025 | 163,77 | 163,77 | 160,65 | 161,90 | -0,72% | - |
| 22.08.2025 | 159,93 | 164,88 | 159,43 | 163,08 | 2,19% | - |
| 21.08.2025 | 164,90 | 165,18 | 159,55 | 159,58 | -3,19% | - |
| 20.08.2025 | 164,83 | 165,83 | 163,45 | 164,83 | -0,24% | - |
| 19.08.2025 | 164,77 | 168,15 | 164,05 | 165,23 | 0,12% | - |
| 18.08.2025 | 163,48 | 165,88 | 162,43 | 165,02 | 1,03% | - |
| 15.08.2025 | 162,85 | 164,18 | 161,75 | 163,35 | 0,26% | - |
| 14.08.2025 | 162,77 | 163,02 | 160,38 | 162,93 | 0,28% | - |
| 13.08.2025 | 159,13 | 162,85 | 158,33 | 162,48 | 1,91% | - |
| 12.08.2025 | 155,20 | 159,80 | 154,80 | 159,43 | 2,72% | - |
| 11.08.2025 | 154,50 | 156,35 | 153,80 | 155,20 | 0,45% | - |
| 08.08.2025 | 154,25 | 155,45 | 152,55 | 154,50 | 0,55% | - |
| 07.08.2025 | 152,27 | 155,10 | 152,05 | 153,65 | 0,97% | - |
| 06.08.2025 | 159,48 | 159,80 | 151,35 | 152,18 | -4,25% | - |
| 05.08.2025 | 158,73 | 159,88 | 156,45 | 158,93 | 0,62% | - |
| 04.08.2025 | 158,33 | 159,43 | 156,55 | 157,95 | 0,14% | - |
| 01.08.2025 | 162,25 | 162,25 | 154,80 | 157,73 | -3,01% | - |
| 31.07.2025 | 167,98 | 168,30 | 161,95 | 162,63 | -3,00% | - |
| 30.07.2025 | 168,83 | 170,70 | 166,13 | 167,65 | -0,49% | - |
| 29.07.2025 | 171,18 | 172,88 | 166,68 | 168,48 | -1,20% | 256,00 |
| 28.07.2025 | 170,60 | 173,27 | 169,08 | 170,52 | 0,52% | - |
| 25.07.2025 | 171,40 | 172,93 | 166,43 | 169,65 | -0,72% | - |
| 24.07.2025 | 165,00 | 175,60 | 164,73 | 170,88 | 3,51% | 1,00 |
| 23.07.2025 | 160,45 | 165,88 | 159,20 | 165,08 | 3,54% | 2,00 |
| 22.07.2025 | 141,63 | 161,75 | 138,75 | 159,43 | 17,25% | 200,00 |
| 21.07.2025 | 138,30 | 138,95 | 135,70 | 135,98 | -1,63% | - |
| 18.07.2025 | 140,95 | 141,13 | 136,95 | 138,23 | -2,05% | - |
| 17.07.2025 | 136,55 | 141,20 | 136,20 | 141,13 | 3,50% | - |
| 16.07.2025 | 135,70 | 137,52 | 133,48 | 136,35 | 0,29% | - |
| 15.07.2025 | 137,35 | 139,50 | 135,93 | 135,95 | -0,89% | 755,00 |
| 14.07.2025 | 138,52 | 139,65 | 136,50 | 137,18 | -1,61% | - |
| 11.07.2025 | 141,30 | 141,38 | 138,02 | 139,43 | -1,55% | - |
| 10.07.2025 | 137,70 | 144,60 | 137,20 | 141,63 | 2,42% | - |
| 09.07.2025 | 140,18 | 142,20 | 137,05 | 138,27 | -1,46% | - |
| 08.07.2025 | 138,65 | 143,85 | 138,08 | 140,33 | 1,21% | - |
| 07.07.2025 | 138,93 | 140,50 | 137,85 | 138,65 | 0,11% | - |
| 04.07.2025 | 139,02 | 139,02 | 138,40 | 138,50 | -0,91% | - |
| 03.07.2025 | 139,65 | 141,80 | 139,20 | 139,77 | 0,13% | - |
| 02.07.2025 | 138,48 | 139,77 | 137,38 | 139,60 | 1,27% | - |
| 01.07.2025 | 133,48 | 142,08 | 132,02 | 137,85 | 3,08% | - |
| 30.06.2025 | 134,50 | 135,60 | 133,08 | 133,73 | -0,59% | - |
| 27.06.2025 | 135,50 | 136,00 | 133,33 | 134,52 | -0,43% | - |
| 26.06.2025 | 136,05 | 136,90 | 133,58 | 135,10 | -0,83% | - |
| 25.06.2025 | 136,60 | 137,33 | 134,23 | 136,23 | -0,24% | - |
| 24.06.2025 | 134,88 | 136,80 | 134,48 | 136,55 | 1,83% | - |
| 23.06.2025 | 134,13 | 136,35 | 132,85 | 134,10 | -0,22% | - |
| 20.06.2025 | 133,80 | 136,23 | 133,33 | 134,40 | 1,20% | - |
| 19.06.2025 | 134,60 | 134,60 | 132,80 | 132,80 | -1,41% | - |
| 18.06.2025 | 134,02 | 135,45 | 133,70 | 134,70 | 0,41% | - |
| 17.06.2025 | 137,52 | 137,58 | 133,45 | 134,15 | -2,68% | - |
| 16.06.2025 | 136,15 | 137,98 | 133,83 | 137,85 | 1,51% | - |
| 13.06.2025 | 135,68 | 137,77 | 135,48 | 135,80 | -1,20% | - |
| 12.06.2025 | 137,10 | 138,33 | 135,65 | 137,45 | -0,63% | - |
| 11.06.2025 | 139,38 | 143,08 | 137,60 | 138,33 | -1,07% | - |
| 10.06.2025 | 135,10 | 140,50 | 134,60 | 139,83 | 3,69% | - |
| 09.06.2025 | 133,38 | 136,02 | 133,00 | 134,85 | 0,94% | - |
| 06.06.2025 | 129,20 | 133,68 | 128,55 | 133,60 | 3,83% | - |
| 05.06.2025 | 129,55 | 130,60 | 128,05 | 128,68 | -0,69% | - |
| 04.06.2025 | 125,73 | 130,38 | 124,80 | 129,58 | 3,16% | - |
| 03.06.2025 | 121,33 | 125,90 | 120,10 | 125,60 | 3,33% | - |
| 02.06.2025 | 122,53 | 123,00 | 119,53 | 121,55 | -1,56% | 2,00 |
| 30.05.2025 | 124,23 | 124,50 | 121,28 | 123,48 | -0,46% | - |
| 29.05.2025 | 125,45 | 126,15 | 121,25 | 124,05 | 0,94% | - |
| 28.05.2025 | 124,00 | 124,75 | 122,13 | 122,90 | -0,93% | - |
| 27.05.2025 | 122,35 | 125,23 | 121,70 | 124,05 | 0,61% | 43,00 |
| 26.05.2025 | 121,55 | 124,35 | 121,50 | 123,30 | 2,32% | - |
| 23.05.2025 | 121,83 | 122,60 | 118,68 | 120,50 | -1,55% | - |
| 22.05.2025 | 120,50 | 122,73 | 120,00 | 122,40 | 0,91% | - |
| 21.05.2025 | 127,73 | 128,48 | 121,28 | 121,30 | -5,58% | 40,00 |
| 20.05.2025 | 127,15 | 129,50 | 126,85 | 128,48 | 0,61% | - |
| 19.05.2025 | 126,75 | 127,73 | 123,70 | 127,70 | -0,31% | - |
| 16.05.2025 | 125,15 | 129,00 | 123,63 | 128,10 | 1,99% | - |