182,000€
2,19%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 178,98 | 183,55 | 177,35 | 181,52 | 1,92% | - |
| 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% | - |
| 09.04.2026 | 147,68 | 147,83 | 141,63 | 144,25 | -2,48% | - |
| 08.04.2026 | 149,77 | 152,60 | 147,38 | 147,93 | 0,54% | - |
| 07.04.2026 | 148,27 | 148,68 | 145,70 | 147,13 | -2,03% | - |
| 02.04.2026 | 147,38 | 153,52 | 146,95 | 150,18 | 0,87% | - |
| 01.04.2026 | 147,83 | 149,93 | 146,70 | 148,88 | 0,93% | - |
| 31.03.2026 | 146,02 | 149,95 | 144,48 | 147,50 | 1,72% | - |
| 30.03.2026 | 142,68 | 147,27 | 142,68 | 145,00 | 1,92% | - |
| 27.03.2026 | 147,33 | 147,50 | 140,95 | 142,27 | -3,05% | - |
| 26.03.2026 | 142,68 | 147,60 | 142,18 | 146,75 | 2,98% | 46,00 |
| 25.03.2026 | 143,65 | 147,05 | 141,23 | 142,50 | -0,66% | 640,00 |
| 24.03.2026 | 143,75 | 145,90 | 141,38 | 143,45 | -0,21% | 1.909,00 |
| 23.03.2026 | 143,13 | 148,33 | 142,70 | 143,75 | 0,12% | - |
| 20.03.2026 | 143,55 | 145,30 | 141,83 | 143,58 | 0,44% | - |
| 19.03.2026 | 145,70 | 147,70 | 141,95 | 142,95 | -1,99% | - |
| 18.03.2026 | 147,23 | 147,43 | 142,83 | 145,85 | -0,15% | - |
| 17.03.2026 | 142,98 | 148,77 | 142,63 | 146,08 | 1,95% | - |
| 16.03.2026 | 145,30 | 146,77 | 142,27 | 143,27 | -0,68% | - |
| 13.03.2026 | 141,50 | 145,43 | 141,30 | 144,25 | 1,96% | - |
| 12.03.2026 | 147,68 | 149,00 | 140,93 | 141,48 | -4,65% | - |
| 11.03.2026 | 146,83 | 149,77 | 146,52 | 148,38 | 0,76% | - |
| 10.03.2026 | 153,77 | 154,43 | 146,77 | 147,25 | -4,38% | - |
| 09.03.2026 | 148,85 | 155,33 | 148,70 | 154,00 | 2,38% | - |
| 06.03.2026 | 153,98 | 156,23 | 150,02 | 150,43 | -2,19% | - |
| 05.03.2026 | 153,13 | 157,63 | 152,18 | 153,80 | 0,62% | - |
| 04.03.2026 | 148,98 | 153,10 | 148,80 | 152,85 | 2,05% | - |
| 03.03.2026 | 148,02 | 150,55 | 146,10 | 149,77 | 0,45% | - |
| 02.03.2026 | 150,38 | 154,98 | 147,48 | 149,10 | -1,62% | - |
| 27.02.2026 | 144,15 | 151,65 | 141,90 | 151,55 | 4,55% | - |
| 26.02.2026 | 136,83 | 146,05 | 136,77 | 144,95 | 6,35% | - |
| 25.02.2026 | 139,75 | 142,83 | 135,73 | 136,30 | -2,64% | - |
| 24.02.2026 | 138,13 | 141,27 | 137,18 | 140,00 | 1,84% | - |
| 23.02.2026 | 139,98 | 140,60 | 135,43 | 137,48 | -2,17% | 81,00 |
| 20.02.2026 | 144,48 | 144,50 | 139,00 | 140,52 | -2,31% | - |
| 19.02.2026 | 145,25 | 145,35 | 137,83 | 143,85 | -0,90% | 901,00 |
| 18.02.2026 | 139,10 | 145,20 | 138,43 | 145,15 | 4,37% | - |
| 17.02.2026 | 140,98 | 141,75 | 137,60 | 139,08 | -1,56% | - |