239,350€
0,61%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 239,05 | 239,15 | 238,95 | 238,95 | 0,27% | - |
| 20.10.2026 | 236,55 | 241,80 | 234,65 | 238,30 | 0,68% | 1.590,00 |
| 19.10.2026 | 239,65 | 241,00 | 235,45 | 236,70 | -0,36% | 777,00 |
| 16.10.2026 | 242,35 | 243,15 | 234,55 | 237,55 | -1,72% | 134,00 |
| 15.10.2026 | 232,65 | 242,35 | 232,55 | 241,70 | 2,85% | 350,00 |
| 14.10.2026 | 232,80 | 239,55 | 232,30 | 235,00 | 1,25% | 355,00 |
| 13.10.2026 | 234,40 | 236,00 | 231,90 | 232,10 | -1,30% | - |
| 12.10.2026 | 232,55 | 236,35 | 232,15 | 235,15 | 1,31% | - |
| 09.10.2026 | 230,85 | 235,40 | 230,80 | 232,10 | 0,48% | 270,00 |
| 08.10.2026 | 230,20 | 231,30 | 225,30 | 231,00 | -0,09% | - |
| 07.10.2026 | 231,50 | 233,85 | 228,80 | 231,20 | 0,00% | - |
| 06.10.2026 | 237,30 | 243,45 | 230,80 | 231,20 | -2,57% | - |
| 05.10.2026 | 230,55 | 237,90 | 228,85 | 237,30 | 3,44% | - |
| 02.10.2026 | 232,30 | 233,80 | 228,50 | 229,40 | -0,93% | - |
| 01.10.2026 | 239,20 | 239,25 | 231,15 | 231,55 | -2,67% | 1.512,00 |
| 30.09.2026 | 237,45 | 240,00 | 236,20 | 237,90 | 0,19% | - |
| 29.09.2026 | 237,95 | 240,70 | 234,90 | 237,45 | -0,36% | 195,00 |
| 28.09.2026 | 236,75 | 239,80 | 234,40 | 238,30 | 0,42% | 612,00 |
| 25.09.2026 | 242,05 | 243,00 | 236,50 | 237,30 | -1,86% | 428,00 |
| 24.09.2026 | 234,40 | 243,50 | 233,50 | 241,80 | 2,74% | 540,00 |
| 23.09.2026 | 236,55 | 243,05 | 234,90 | 235,35 | -0,65% | - |
| 22.09.2026 | 235,30 | 238,30 | 233,35 | 236,90 | 0,49% | 301,00 |
| 21.09.2026 | 233,20 | 236,25 | 231,30 | 235,75 | 1,64% | - |
| 18.09.2026 | 235,30 | 235,70 | 230,70 | 231,95 | -1,23% | - |
| 17.09.2026 | 235,65 | 238,55 | 233,50 | 234,85 | 0,21% | - |
| 16.09.2026 | 234,10 | 238,10 | 233,20 | 234,35 | 0,32% | - |
| 15.09.2026 | 229,80 | 235,70 | 228,00 | 233,60 | 1,52% | - |
| 14.09.2026 | 225,25 | 232,00 | 222,65 | 230,10 | 1,88% | 270,00 |
| 11.09.2026 | 222,35 | 226,35 | 221,35 | 225,85 | 1,83% | - |
| 10.09.2026 | 221,50 | 222,55 | 217,65 | 221,80 | 0,34% | 1.089,00 |
| 09.09.2026 | 223,15 | 224,10 | 218,40 | 221,05 | -0,90% | - |
| 08.09.2026 | 233,30 | 233,35 | 221,60 | 223,05 | -3,77% | 9.151,00 |
| 07.09.2026 | 232,90 | 235,10 | 231,80 | 231,80 | 0,67% | 2.600,00 |
| 04.09.2026 | 233,45 | 234,10 | 226,45 | 230,25 | -1,41% | 750,00 |
| 03.09.2026 | 227,60 | 233,65 | 226,85 | 233,55 | 2,52% | - |
| 02.09.2026 | 222,85 | 229,65 | 222,45 | 227,80 | 2,18% | 100,00 |
| 01.09.2026 | 225,25 | 225,90 | 221,90 | 222,95 | -0,91% | - |
| 31.08.2026 | 225,30 | 226,55 | 221,30 | 225,00 | -0,35% | 770,00 |
| 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% | - |