190,175€
0,78%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 189,95 | 190,23 | 188,55 | 189,90 | 0,64% | - |
| 12.12.2025 | 191,10 | 192,15 | 188,10 | 188,70 | -1,49% | 22,00 |
| 11.12.2025 | 187,70 | 191,55 | 187,70 | 191,55 | 0,58% | 125,00 |
| 10.12.2025 | 186,10 | 190,45 | 186,10 | 190,45 | 1,76% | - |
| 09.12.2025 | 190,75 | 190,75 | 187,15 | 187,15 | -2,63% | - |
| 08.12.2025 | 192,60 | 192,60 | 190,50 | 192,20 | -0,54% | - |
| 05.12.2025 | 191,85 | 193,75 | 191,85 | 193,25 | 0,42% | 171,00 |
| 04.12.2025 | 193,65 | 193,65 | 186,90 | 192,45 | -1,00% | - |
| 03.12.2025 | 194,05 | 196,45 | 194,05 | 194,40 | 0,03% | - |
| 02.12.2025 | 196,05 | 197,40 | 194,35 | 194,35 | -1,12% | - |
| 01.12.2025 | 196,05 | 198,05 | 196,05 | 196,55 | -0,35% | 50,00 |
| 28.11.2025 | 198,90 | 199,30 | 197,25 | 197,25 | -0,63% | - |
| 27.11.2025 | 198,45 | 198,50 | 198,45 | 198,50 | -0,50% | - |
| 26.11.2025 | 200,10 | 200,10 | 197,10 | 199,50 | -0,65% | - |
| 25.11.2025 | 197,40 | 201,20 | 197,40 | 200,80 | 1,65% | 20,00 |
| 24.11.2025 | 194,95 | 197,55 | 193,00 | 197,55 | 1,33% | 1,00 |
| 21.11.2025 | 187,15 | 194,95 | 187,15 | 194,95 | 3,70% | - |
| 20.11.2025 | 189,90 | 190,45 | 187,45 | 188,00 | -0,11% | - |
| 19.11.2025 | 186,20 | 188,20 | 186,20 | 188,20 | 0,29% | - |
| 18.11.2025 | 183,85 | 188,55 | 183,85 | 187,65 | 0,64% | - |
| 17.11.2025 | 189,30 | 190,80 | 186,45 | 186,45 | -1,71% | 40,00 |
| 14.11.2025 | 190,35 | 191,85 | 189,65 | 189,70 | -0,97% | 40,00 |
| 13.11.2025 | 189,65 | 194,30 | 189,65 | 191,55 | 0,37% | - |
| 12.11.2025 | 187,85 | 192,20 | 187,85 | 190,85 | 1,30% | - |
| 11.11.2025 | 182,85 | 189,00 | 182,85 | 188,40 | 2,11% | 45,00 |
| 10.11.2025 | 182,05 | 184,50 | 182,05 | 184,50 | 1,65% | - |
| 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 |