181,975€
-0,78%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 181,75 | 181,75 | 179,05 | 181,50 | -1,04% | - |
| 06.11.2025 | 181,05 | 183,40 | 180,75 | 183,40 | 0,16% | 75,00 |
| 05.11.2025 | 182,05 | 183,25 | 180,65 | 183,10 | -0,46% | - |
| 04.11.2025 | 182,45 | 186,90 | 181,30 | 183,95 | -0,89% | 56,00 |
| 03.11.2025 | 186,35 | 186,35 | 182,15 | 185,60 | -0,62% | 12,00 |
| 31.10.2025 | 186,45 | 188,35 | 185,90 | 186,75 | 0,27% | 20,00 |
| 30.10.2025 | 186,65 | 189,20 | 186,25 | 186,25 | -0,43% | - |
| 29.10.2025 | 188,05 | 189,80 | 187,05 | 187,05 | 0,43% | - |
| 28.10.2025 | 185,50 | 187,05 | 184,75 | 186,25 | -0,16% | - |
| 27.10.2025 | 190,05 | 190,05 | 186,55 | 186,55 | -1,50% | - |
| 24.10.2025 | 188,65 | 190,05 | 188,65 | 189,40 | -0,16% | - |
| 23.10.2025 | 188,55 | 192,05 | 187,40 | 189,70 | 1,01% | 20,00 |
| 22.10.2025 | 188,00 | 190,15 | 185,70 | 187,80 | -0,66% | 42,00 |
| 21.10.2025 | 180,85 | 189,05 | 180,85 | 189,05 | 3,90% | 27,00 |
| 20.10.2025 | 174,55 | 181,95 | 174,55 | 181,95 | 3,94% | - |
| 17.10.2025 | 173,30 | 175,05 | 173,30 | 175,05 | -0,51% | - |
| 16.10.2025 | 173,05 | 176,65 | 173,05 | 175,95 | 0,98% | - |
| 15.10.2025 | 175,50 | 175,50 | 174,20 | 174,25 | -1,16% | - |
| 14.10.2025 | 173,70 | 177,65 | 173,45 | 176,30 | 0,17% | - |
| 13.10.2025 | 171,55 | 176,40 | 171,55 | 176,00 | 3,10% | 13,00 |
| 10.10.2025 | 176,95 | 176,95 | 170,70 | 170,70 | -2,37% | 5,00 |
| 09.10.2025 | 171,10 | 176,85 | 171,10 | 174,85 | 1,57% | 25,00 |
| 08.10.2025 | 171,90 | 173,00 | 170,40 | 172,15 | 0,17% | - |
| 07.10.2025 | 174,05 | 176,75 | 171,85 | 171,85 | -1,74% | 59,00 |
| 06.10.2025 | 175,45 | 175,45 | 174,90 | 174,90 | -0,03% | 4,00 |
| 03.10.2025 | 173,40 | 175,95 | 173,40 | 174,95 | 0,75% | 60,00 |
| 02.10.2025 | 172,45 | 176,00 | 172,10 | 173,65 | 0,09% | 30,00 |
| 01.10.2025 | 159,70 | 173,65 | 159,70 | 173,50 | 7,63% | 39,00 |
| 30.09.2025 | 152,80 | 161,85 | 152,75 | 161,20 | 4,68% | 22,00 |
| 29.09.2025 | 152,45 | 154,25 | 150,55 | 154,00 | 0,65% | - |
| 26.09.2025 | 150,25 | 153,00 | 150,25 | 153,00 | 1,12% | 12,00 |
| 25.09.2025 | 153,30 | 153,30 | 151,30 | 151,30 | -1,85% | - |
| 24.09.2025 | 157,05 | 158,00 | 154,15 | 154,15 | -2,41% | 240,00 |
| 23.09.2025 | 158,00 | 159,95 | 157,95 | 157,95 | -0,60% | 30,00 |
| 22.09.2025 | 158,15 | 160,05 | 157,90 | 158,90 | -0,41% | - |
| 19.09.2025 | 160,55 | 160,55 | 159,55 | 159,55 | -1,05% | - |
| 18.09.2025 | 157,75 | 161,25 | 157,75 | 161,25 | 1,83% | 100,00 |
| 17.09.2025 | 156,40 | 159,15 | 156,40 | 158,35 | 0,54% | - |
| 16.09.2025 | 156,90 | 158,30 | 156,90 | 157,50 | -0,19% | - |
| 15.09.2025 | 158,60 | 161,05 | 157,80 | 157,80 | -1,07% | 60,00 |
| 12.09.2025 | 161,45 | 161,45 | 159,40 | 159,50 | 1,30% | - |
| 11.09.2025 | 157,30 | 157,95 | 156,15 | 157,45 | 0,38% | - |
| 10.09.2025 | 161,85 | 161,85 | 156,85 | 156,85 | -2,91% | - |
| 09.09.2025 | 161,55 | 161,55 | 160,60 | 161,55 | 1,65% | - |
| 08.09.2025 | 160,23 | 160,77 | 157,65 | 158,93 | -0,86% | - |
| 05.09.2025 | 156,95 | 160,30 | 156,60 | 160,30 | 1,52% | 55,00 |
| 04.09.2025 | 157,25 | 157,90 | 153,40 | 157,90 | 0,16% | - |
| 03.09.2025 | 156,80 | 158,35 | 155,30 | 157,65 | -0,03% | - |
| 02.09.2025 | 161,65 | 161,65 | 157,70 | 157,70 | -2,56% | - |
| 01.09.2025 | 161,25 | 162,00 | 161,25 | 161,85 | -0,46% | - |
| 29.08.2025 | 160,25 | 163,90 | 159,90 | 162,60 | 0,87% | 88,00 |
| 28.08.2025 | 160,85 | 161,25 | 159,65 | 161,20 | -0,46% | - |
| 27.08.2025 | 160,45 | 161,95 | 160,35 | 161,95 | 0,62% | 111,00 |
| 26.08.2025 | 160,30 | 161,60 | 160,30 | 160,95 | -0,56% | - |
| 25.08.2025 | 163,05 | 163,05 | 160,90 | 161,85 | -0,58% | - |
| 22.08.2025 | 158,70 | 163,90 | 158,70 | 162,80 | 1,91% | - |
| 21.08.2025 | 163,70 | 163,70 | 159,75 | 159,75 | -3,09% | 20,00 |
| 20.08.2025 | 163,70 | 164,85 | 163,25 | 164,85 | 0,09% | - |
| 19.08.2025 | 163,70 | 165,90 | 163,55 | 164,70 | -0,21% | 39,00 |
| 18.08.2025 | 162,25 | 165,20 | 162,25 | 165,05 | 1,07% | - |
| 15.08.2025 | 161,50 | 163,80 | 161,50 | 163,30 | 0,40% | - |
| 14.08.2025 | 162,05 | 162,65 | 160,50 | 162,65 | 0,28% | 101,00 |
| 13.08.2025 | 157,95 | 162,20 | 157,95 | 162,20 | 1,82% | - |
| 12.08.2025 | 154,10 | 159,30 | 154,10 | 159,30 | 2,87% | - |
| 11.08.2025 | 154,05 | 155,60 | 154,05 | 154,85 | 0,42% | - |
| 08.08.2025 | 153,55 | 154,20 | 152,55 | 154,20 | 0,62% | - |
| 07.08.2025 | 151,30 | 154,65 | 151,30 | 153,25 | 0,86% | - |
| 06.08.2025 | 158,30 | 158,30 | 151,95 | 151,95 | -4,25% | 30,00 |
| 05.08.2025 | 157,45 | 158,70 | 156,30 | 158,70 | 0,47% | 35,00 |
| 04.08.2025 | 157,15 | 157,95 | 157,05 | 157,95 | 0,29% | - |
| 01.08.2025 | 161,05 | 161,05 | 154,90 | 157,50 | -2,66% | 250,00 |
| 31.07.2025 | 167,75 | 167,75 | 161,80 | 161,80 | -2,88% | - |
| 30.07.2025 | 167,55 | 169,85 | 166,45 | 166,60 | -0,86% | 110,00 |
| 29.07.2025 | 169,85 | 170,80 | 167,30 | 168,05 | -1,41% | 188,00 |
| 28.07.2025 | 169,20 | 172,40 | 169,20 | 170,45 | 0,44% | 29,00 |
| 25.07.2025 | 170,10 | 170,10 | 166,55 | 169,70 | -0,82% | - |
| 24.07.2025 | 166,35 | 174,00 | 163,90 | 171,10 | 3,95% | 51,00 |
| 23.07.2025 | 159,05 | 164,70 | 158,95 | 164,60 | 3,04% | 13,00 |
| 22.07.2025 | 141,00 | 159,75 | 141,00 | 159,75 | 17,46% | 24,00 |
| 21.07.2025 | 137,30 | 137,30 | 135,75 | 136,00 | -1,34% | 25,00 |
| 18.07.2025 | 139,80 | 139,80 | 137,05 | 137,85 | -1,85% | - |
| 17.07.2025 | 135,60 | 140,45 | 135,60 | 140,45 | 3,20% | 100,00 |
| 16.07.2025 | 135,05 | 136,65 | 135,00 | 136,10 | 0,04% | - |
| 15.07.2025 | 136,45 | 139,70 | 136,05 | 136,05 | -0,58% | 104,00 |
| 14.07.2025 | 137,60 | 137,60 | 136,60 | 136,85 | -1,72% | - |
| 11.07.2025 | 140,30 | 140,30 | 137,85 | 139,25 | -1,42% | 50,00 |
| 10.07.2025 | 136,70 | 142,95 | 136,70 | 141,25 | 2,21% | 45,00 |
| 09.07.2025 | 139,25 | 141,10 | 137,10 | 138,20 | -1,64% | 100,00 |
| 08.07.2025 | 137,50 | 142,50 | 137,50 | 140,50 | 1,55% | 10,00 |
| 07.07.2025 | 138,20 | 139,05 | 138,20 | 138,35 | 0,44% | 50,00 |
| 04.07.2025 | 138,25 | 138,25 | 137,75 | 137,75 | -0,90% | - |
| 03.07.2025 | 138,35 | 140,95 | 138,35 | 139,00 | -0,07% | - |
| 02.07.2025 | 137,30 | 139,10 | 136,85 | 139,10 | 1,13% | - |
| 01.07.2025 | 132,60 | 141,10 | 132,05 | 137,55 | 2,73% | - |
| 30.06.2025 | 133,90 | 134,70 | 133,30 | 133,90 | -0,07% | - |
| 27.06.2025 | 134,50 | 134,85 | 133,65 | 134,00 | -0,33% | - |
| 26.06.2025 | 135,05 | 136,20 | 133,65 | 134,45 | -0,74% | 60,00 |
| 25.06.2025 | 135,60 | 135,80 | 134,25 | 135,45 | -0,51% | 100,00 |
| 24.06.2025 | 133,75 | 136,15 | 133,75 | 136,15 | 1,60% | - |
| 23.06.2025 | 133,20 | 134,00 | 133,15 | 134,00 | -0,19% | - |