225,800€
0,27%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 224,95 | 227,30 | 223,10 | 225,80 | 0,27% | 180,00 |
| 27.08.2026 | 224,95 | 228,05 | 222,65 | 225,20 | 0,31% | 100,00 |
| 26.08.2026 | 222,25 | 225,80 | 218,90 | 224,50 | 0,99% | 1.410,00 |
| 25.08.2026 | 223,55 | 224,40 | 220,20 | 222,30 | -0,40% | - |
| 24.08.2026 | 224,10 | 224,35 | 219,60 | 223,20 | 0,36% | 186,00 |
| 21.08.2026 | 219,10 | 223,20 | 218,25 | 222,40 | 1,37% | 312,00 |
| 20.08.2026 | 213,65 | 222,85 | 211,70 | 219,40 | 2,69% | - |
| 19.08.2026 | 206,75 | 215,20 | 206,50 | 213,65 | 2,99% | 160,00 |
| 18.08.2026 | 207,45 | 212,55 | 207,00 | 207,45 | -0,48% | 120,00 |
| 17.08.2026 | 204,50 | 208,95 | 201,90 | 208,45 | 1,93% | 100,00 |
| 14.08.2026 | 209,35 | 209,40 | 204,05 | 204,50 | -2,39% | - |
| 13.08.2026 | 209,95 | 211,75 | 205,95 | 209,50 | -0,69% | - |
| 12.08.2026 | 211,55 | 212,55 | 207,20 | 210,95 | -0,12% | - |
| 11.08.2026 | 209,80 | 212,55 | 208,50 | 211,20 | 0,60% | - |
| 10.08.2026 | 207,00 | 210,65 | 204,10 | 209,95 | 1,70% | - |
| 07.08.2026 | 201,65 | 206,50 | 199,88 | 206,45 | 2,38% | - |
| 06.08.2026 | 204,85 | 207,25 | 198,75 | 201,65 | -1,35% | - |
| 05.08.2026 | 198,63 | 206,05 | 197,27 | 204,40 | 3,31% | 140,00 |
| 04.08.2026 | 203,35 | 204,05 | 197,10 | 197,85 | -2,44% | 125,00 |
| 03.08.2026 | 204,95 | 207,50 | 200,45 | 202,80 | -0,49% | 330,00 |
| 31.07.2026 | 207,70 | 207,80 | 200,85 | 203,80 | -1,33% | - |
| 30.07.2026 | 214,00 | 217,15 | 204,15 | 206,55 | -4,53% | - |
| 29.07.2026 | 212,85 | 220,70 | 211,15 | 216,35 | 1,22% | 460,00 |
| 28.07.2026 | 192,02 | 217,55 | 191,40 | 213,75 | 13,97% | - |
| 27.07.2026 | 184,13 | 187,68 | 181,83 | 187,55 | 2,50% | 220,00 |
| 24.07.2026 | 182,10 | 184,77 | 181,88 | 182,98 | 0,36% | 1.800,00 |
| 23.07.2026 | 177,48 | 190,75 | 176,93 | 182,33 | 4,74% | 84,00 |
| 22.07.2026 | 176,50 | 178,43 | 173,23 | 174,08 | -1,49% | - |
| 21.07.2026 | 179,52 | 179,68 | 173,40 | 176,70 | -1,09% | - |
| 20.07.2026 | 180,18 | 181,48 | 177,40 | 178,65 | -0,87% | 70,00 |
| 17.07.2026 | 182,43 | 184,75 | 179,98 | 180,23 | -1,84% | 78,00 |
| 16.07.2026 | 180,38 | 185,05 | 179,58 | 183,60 | 1,77% | - |
| 15.07.2026 | 182,15 | 185,23 | 180,25 | 180,40 | -0,89% | - |
| 14.07.2026 | 182,27 | 182,55 | 177,85 | 182,02 | -0,15% | - |
| 13.07.2026 | 181,23 | 186,40 | 180,98 | 182,30 | 0,14% | - |
| 10.07.2026 | 182,38 | 184,60 | 181,15 | 182,05 | -0,48% | - |
| 09.07.2026 | 178,98 | 183,55 | 177,35 | 182,93 | 2,71% | - |
| 08.07.2026 | 182,15 | 182,15 | 176,65 | 178,10 | -2,40% | 1.600,00 |
| 07.07.2026 | 179,63 | 183,33 | 179,43 | 182,48 | 1,33% | - |
| 06.07.2026 | 181,70 | 182,38 | 177,43 | 180,08 | -0,88% | - |
| 03.07.2026 | 181,38 | 181,77 | 181,15 | 181,68 | 0,57% | - |
| 02.07.2026 | 178,48 | 182,18 | 177,45 | 180,65 | 1,13% | - |
| 01.07.2026 | 168,98 | 181,27 | 168,55 | 178,63 | 5,63% | - |
| 30.06.2026 | 170,02 | 170,50 | 165,55 | 169,10 | -0,01% | - |
| 29.06.2026 | 169,00 | 170,38 | 165,75 | 169,13 | 0,77% | - |
| 26.06.2026 | 162,68 | 168,05 | 161,83 | 167,83 | 2,46% | - |
| 25.06.2026 | 164,30 | 167,93 | 162,98 | 163,80 | 0,09% | - |
| 24.06.2026 | 150,98 | 165,38 | 150,90 | 163,65 | 8,77% | - |
| 23.06.2026 | 145,52 | 151,85 | 143,88 | 150,45 | 2,49% | - |
| 22.06.2026 | 146,60 | 147,98 | 142,83 | 146,80 | 0,55% | 23,00 |
| 19.06.2026 | 146,13 | 146,35 | 145,83 | 146,00 | -0,38% | - |
| 18.06.2026 | 149,27 | 150,43 | 141,52 | 146,55 | -1,28% | - |
| 17.06.2026 | 154,90 | 155,38 | 146,93 | 148,45 | -3,73% | - |
| 16.06.2026 | 153,80 | 155,45 | 152,80 | 154,20 | 0,15% | - |
| 15.06.2026 | 158,20 | 158,55 | 151,93 | 153,98 | -1,71% | - |
| 12.06.2026 | 156,60 | 157,93 | 153,90 | 156,65 | 0,19% | - |
| 11.06.2026 | 158,50 | 159,38 | 154,83 | 156,35 | -0,90% | - |
| 10.06.2026 | 160,77 | 161,70 | 156,33 | 157,77 | -2,20% | - |
| 09.06.2026 | 159,60 | 164,70 | 158,48 | 161,33 | 1,27% | - |
| 08.06.2026 | 159,00 | 160,58 | 157,40 | 159,30 | 0,13% | - |
| 05.06.2026 | 160,05 | 162,58 | 158,25 | 159,10 | -0,78% | - |
| 04.06.2026 | 156,18 | 162,27 | 155,40 | 160,35 | 2,13% | - |
| 03.06.2026 | 155,33 | 157,20 | 150,38 | 157,00 | 1,19% | - |
| 02.06.2026 | 160,08 | 161,95 | 153,85 | 155,15 | -3,50% | - |
| 01.06.2026 | 156,85 | 162,33 | 155,70 | 160,77 | 2,93% | - |
| 29.05.2026 | 155,13 | 158,73 | 153,15 | 156,20 | 0,48% | 147,00 |
| 28.05.2026 | 142,85 | 155,48 | 141,35 | 155,45 | 9,13% | - |
| 27.05.2026 | 139,23 | 143,73 | 139,08 | 142,45 | 2,33% | - |
| 26.05.2026 | 145,25 | 145,58 | 139,08 | 139,20 | -4,44% | 46,00 |
| 25.05.2026 | 145,63 | 145,75 | 145,45 | 145,68 | 0,62% | - |
| 22.05.2026 | 145,02 | 146,58 | 140,73 | 144,77 | 0,19% | - |
| 21.05.2026 | 147,50 | 148,77 | 143,60 | 144,50 | -2,02% | 14.800,00 |
| 20.05.2026 | 149,33 | 150,18 | 142,88 | 147,48 | -1,22% | 40,00 |
| 19.05.2026 | 148,00 | 151,52 | 146,00 | 149,30 | 1,13% | 90,00 |
| 18.05.2026 | 144,52 | 150,10 | 144,15 | 147,63 | 1,46% | - |
| 15.05.2026 | 145,52 | 149,02 | 144,98 | 145,50 | -0,58% | 192,00 |
| 14.05.2026 | 147,45 | 150,50 | 145,85 | 146,35 | -0,56% | - |
| 13.05.2026 | 149,52 | 150,13 | 143,60 | 147,18 | -1,18% | 2.280,00 |
| 12.05.2026 | 147,23 | 150,23 | 145,85 | 148,93 | 1,07% | - |
| 11.05.2026 | 151,80 | 152,85 | 146,43 | 147,35 | -2,77% | 820,00 |
| 08.05.2026 | 152,65 | 154,50 | 148,90 | 151,55 | -0,72% | - |
| 07.05.2026 | 150,35 | 154,23 | 149,65 | 152,65 | 1,60% | - |
| 06.05.2026 | 150,93 | 154,88 | 149,63 | 150,25 | -0,35% | 350,00 |
| 05.05.2026 | 138,70 | 151,20 | 127,48 | 150,77 | 9,67% | 400,00 |
| 04.05.2026 | 134,60 | 137,55 | 133,90 | 137,48 | 1,83% | - |
| 30.04.2026 | 133,88 | 136,55 | 132,30 | 135,00 | 0,56% | - |
| 29.04.2026 | 136,15 | 136,83 | 133,02 | 134,25 | -1,12% | - |
| 28.04.2026 | 140,13 | 140,55 | 135,48 | 135,77 | -2,91% | - |
| 27.04.2026 | 138,35 | 141,08 | 137,95 | 139,85 | 0,97% | - |
| 24.04.2026 | 137,83 | 140,08 | 136,90 | 138,50 | 0,75% | - |
| 23.04.2026 | 149,02 | 149,40 | 134,08 | 137,48 | -8,29% | - |
| 22.04.2026 | 150,27 | 152,27 | 148,95 | 149,90 | 0,02% | - |
| 21.04.2026 | 150,30 | 153,85 | 149,35 | 149,88 | -0,08% | - |
| 20.04.2026 | 149,18 | 150,50 | 147,80 | 150,00 | -0,17% | - |
| 17.04.2026 | 146,05 | 151,70 | 145,35 | 150,25 | 2,72% | - |
| 16.04.2026 | 151,08 | 151,77 | 145,90 | 146,27 | -3,08% | 168,00 |
| 15.04.2026 | 148,58 | 152,93 | 148,08 | 150,93 | 1,55% | - |
| 14.04.2026 | 146,15 | 149,52 | 145,95 | 148,63 | 1,64% | 186,00 |
| 13.04.2026 | 142,20 | 147,27 | 141,83 | 146,23 | 2,61% | 2.314,00 |
| 10.04.2026 | 144,55 | 145,25 | 141,05 | 142,50 | -1,21% | - |