169,500€
-0,99%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 126,38 | 126,93 | 122,85 | 125,60 | -1,08% | - |
| 14.05.2025 | 134,80 | 136,18 | 126,90 | 126,98 | -5,68% | - |
| 13.05.2025 | 140,08 | 140,98 | 134,63 | 134,63 | -4,35% | - |
| 12.05.2025 | 135,08 | 141,15 | 134,90 | 140,75 | 6,37% | 3,00 |
| 09.05.2025 | 136,60 | 137,43 | 132,18 | 132,33 | -3,09% | - |
| 08.05.2025 | 136,55 | 139,33 | 134,35 | 136,55 | 0,74% | - |
| 07.05.2025 | 129,27 | 135,90 | 128,88 | 135,55 | 5,42% | - |
| 06.05.2025 | 134,10 | 140,00 | 127,15 | 128,58 | -4,51% | - |
| 05.05.2025 | 134,55 | 136,55 | 133,33 | 134,65 | -0,79% | - |
| 02.05.2025 | 133,73 | 137,35 | 133,00 | 135,73 | -0,84% | - |
| 30.04.2025 | 134,77 | 137,02 | 132,30 | 136,88 | 1,54% | - |
| 29.04.2025 | 131,93 | 135,25 | 130,68 | 134,80 | 2,55% | - |
| 28.04.2025 | 131,45 | 133,88 | 130,08 | 131,45 | -0,66% | - |
| 25.04.2025 | 133,33 | 133,77 | 128,77 | 132,33 | 0,00% | - |
| 24.04.2025 | 129,13 | 132,45 | 128,20 | 132,33 | 1,96% | - |
| 23.04.2025 | 128,27 | 135,63 | 127,85 | 129,77 | 3,22% | - |
| 22.04.2025 | 122,65 | 126,03 | 120,68 | 125,73 | -0,69% | - |
| 17.04.2025 | 131,80 | 132,35 | 126,18 | 126,60 | -2,91% | - |
| 16.04.2025 | 129,90 | 133,30 | 129,38 | 130,40 | -1,32% | - |
| 15.04.2025 | 132,73 | 134,55 | 131,68 | 132,15 | -0,60% | - |
| 14.04.2025 | 128,48 | 133,50 | 128,25 | 132,95 | 3,64% | 300,00 |
| 11.04.2025 | 128,05 | 129,93 | 123,78 | 128,27 | 0,45% | - |
| 10.04.2025 | 142,68 | 142,68 | 125,20 | 127,70 | -11,04% | 550,00 |
| 09.04.2025 | 127,95 | 144,20 | 123,50 | 143,55 | 8,83% | - |
| 08.04.2025 | 141,40 | 145,40 | 129,93 | 131,90 | -5,85% | - |
| 07.04.2025 | 136,48 | 146,02 | 132,90 | 140,10 | -0,94% | 50,00 |
| 04.04.2025 | 151,02 | 151,63 | 141,02 | 141,43 | -6,94% | - |
| 03.04.2025 | 155,65 | 156,58 | 149,35 | 151,98 | -5,40% | - |
| 02.04.2025 | 158,38 | 160,90 | 156,88 | 160,65 | 1,24% | - |
| 01.04.2025 | 162,63 | 163,88 | 158,23 | 158,68 | -2,65% | - |
| 31.03.2025 | 163,30 | 164,27 | 157,05 | 163,00 | -1,26% | - |
| 28.03.2025 | 166,05 | 166,43 | 162,75 | 165,08 | -1,06% | - |
| 27.03.2025 | 167,48 | 169,02 | 163,90 | 166,85 | -0,18% | - |
| 26.03.2025 | 167,95 | 168,70 | 166,60 | 167,15 | -0,39% | - |
| 25.03.2025 | 172,20 | 172,83 | 166,48 | 167,80 | -6,76% | - |
| 24.03.2025 | 172,58 | 180,00 | 171,27 | 179,98 | 0,67% | 20,00 |
| 21.03.2025 | 170,00 | 185,43 | 167,25 | 178,77 | 0,52% | - |
| 20.03.2025 | 172,08 | 177,88 | 168,80 | 177,85 | -1,93% | - |
| 19.03.2025 | 172,63 | 182,77 | 170,75 | 181,35 | 2,69% | - |
| 18.03.2025 | 169,02 | 180,65 | 168,35 | 176,60 | -0,07% | - |
| 17.03.2025 | 169,55 | 176,77 | 168,55 | 176,73 | -0,42% | - |
| 14.03.2025 | 167,85 | 177,48 | 167,00 | 177,48 | 4,69% | - |
| 13.03.2025 | 170,35 | 171,35 | 166,15 | 169,52 | -5,37% | - |
| 12.03.2025 | 168,52 | 179,15 | 167,80 | 179,15 | 5,24% | - |
| 11.03.2025 | 174,27 | 176,83 | 165,48 | 170,23 | -6,59% | - |
| 10.03.2025 | 175,77 | 182,35 | 173,48 | 182,23 | 3,19% | - |
| 07.03.2025 | 171,35 | 176,90 | 168,77 | 176,60 | 2,69% | - |
| 06.03.2025 | 172,05 | 173,75 | 169,68 | 171,98 | -0,15% | - |
| 05.03.2025 | 173,73 | 173,77 | 168,60 | 172,23 | -0,48% | - |