163,325€
0,42%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 132,95 | 134,85 | 132,95 | 134,25 | 1,36% | 120,00 |
| 19.06.2025 | 133,65 | 133,65 | 132,45 | 132,45 | -1,30% | - |
| 18.06.2025 | 133,15 | 135,10 | 133,15 | 134,20 | 0,30% | 50,00 |
| 17.06.2025 | 137,05 | 137,05 | 133,80 | 133,80 | -2,76% | - |
| 16.06.2025 | 135,05 | 137,60 | 134,05 | 137,60 | 1,74% | - |
| 13.06.2025 | 135,05 | 137,05 | 135,05 | 135,25 | -1,17% | 33,00 |
| 12.06.2025 | 136,35 | 137,70 | 136,35 | 136,85 | -0,80% | - |
| 11.06.2025 | 138,60 | 140,80 | 137,95 | 137,95 | -1,22% | 44,00 |
| 10.06.2025 | 133,90 | 139,85 | 133,90 | 139,65 | 3,25% | 13,00 |
| 09.06.2025 | 134,15 | 135,25 | 132,20 | 135,25 | 1,77% | 49,00 |
| 06.06.2025 | 128,10 | 133,05 | 128,10 | 132,90 | 3,59% | 244,00 |
| 05.06.2025 | 128,55 | 130,70 | 128,30 | 128,30 | -0,85% | 504,00 |
| 04.06.2025 | 124,80 | 130,00 | 124,80 | 129,40 | 3,69% | - |
| 03.06.2025 | 120,45 | 125,50 | 120,45 | 124,80 | 3,01% | - |
| 02.06.2025 | 121,50 | 122,00 | 120,05 | 121,15 | -1,30% | 150,00 |
| 30.05.2025 | 123,55 | 123,70 | 121,60 | 122,75 | 0,41% | 20,00 |
| 29.05.2025 | 124,50 | 124,50 | 121,10 | 122,25 | -0,24% | 16,00 |
| 28.05.2025 | 123,10 | 123,55 | 122,35 | 122,55 | -0,97% | 86,00 |
| 27.05.2025 | 122,20 | 124,50 | 122,20 | 123,75 | 1,02% | - |
| 26.05.2025 | 121,05 | 124,45 | 121,05 | 122,50 | 1,87% | 135,00 |
| 23.05.2025 | 120,85 | 123,15 | 118,75 | 120,25 | -1,60% | 81,00 |
| 22.05.2025 | 120,35 | 122,95 | 119,95 | 122,20 | 0,87% | 9,00 |
| 21.05.2025 | 127,20 | 127,20 | 121,15 | 121,15 | -5,24% | 32,00 |
| 20.05.2025 | 126,20 | 128,35 | 126,20 | 127,85 | 0,83% | 50,00 |
| 19.05.2025 | 126,10 | 126,80 | 124,40 | 126,80 | -0,63% | - |
| 16.05.2025 | 124,25 | 128,30 | 123,25 | 127,60 | 1,92% | 115,00 |
| 15.05.2025 | 125,85 | 125,85 | 123,00 | 125,20 | -1,34% | 121,00 |
| 14.05.2025 | 133,80 | 133,80 | 126,90 | 126,90 | -5,90% | - |
| 13.05.2025 | 139,10 | 139,10 | 134,85 | 134,85 | -3,58% | - |
| 12.05.2025 | 133,95 | 140,35 | 133,95 | 139,85 | 5,75% | - |
| 09.05.2025 | 135,65 | 136,15 | 132,25 | 132,25 | -3,18% | - |
| 08.05.2025 | 135,60 | 137,95 | 135,35 | 136,60 | 1,11% | - |
| 07.05.2025 | 128,40 | 135,10 | 128,40 | 135,10 | 5,18% | 181,00 |
| 06.05.2025 | 133,05 | 138,50 | 127,20 | 128,45 | -4,53% | 39,00 |
| 05.05.2025 | 133,70 | 135,80 | 133,70 | 134,55 | -0,52% | 95,00 |
| 02.05.2025 | 132,30 | 135,75 | 132,30 | 135,25 | -0,95% | 40,00 |
| 30.04.2025 | 133,35 | 136,55 | 133,25 | 136,55 | 1,41% | 48,00 |
| 29.04.2025 | 131,00 | 134,75 | 131,00 | 134,65 | 2,67% | - |
| 28.04.2025 | 130,55 | 133,20 | 130,35 | 131,15 | -0,46% | - |
| 25.04.2025 | 132,65 | 132,65 | 129,70 | 131,75 | -0,11% | 20,00 |
| 24.04.2025 | 128,40 | 131,95 | 128,25 | 131,90 | 1,74% | 9,00 |
| 23.04.2025 | 127,35 | 132,55 | 127,35 | 129,65 | 3,39% | - |
| 22.04.2025 | 122,40 | 125,40 | 121,35 | 125,40 | -1,10% | 80,00 |
| 17.04.2025 | 130,75 | 130,75 | 126,80 | 126,80 | -2,69% | - |
| 16.04.2025 | 129,25 | 131,50 | 129,25 | 130,30 | -1,47% | - |
| 15.04.2025 | 131,70 | 133,70 | 131,70 | 132,25 | -0,41% | - |
| 14.04.2025 | 127,50 | 132,80 | 127,50 | 132,80 | 3,43% | - |
| 11.04.2025 | 127,35 | 129,55 | 124,50 | 128,40 | 0,71% | - |
| 10.04.2025 | 140,70 | 140,70 | 126,50 | 127,50 | -10,84% | - |
| 09.04.2025 | 127,50 | 143,00 | 126,65 | 143,00 | 9,08% | - |
| 08.04.2025 | 140,70 | 141,10 | 131,10 | 131,10 | -6,12% | - |
| 07.04.2025 | 135,85 | 140,70 | 134,15 | 139,65 | -1,38% | 10,00 |
| 04.04.2025 | 149,90 | 149,90 | 141,60 | 141,60 | -6,60% | - |
| 03.04.2025 | 154,50 | 154,50 | 149,40 | 151,60 | -5,55% | - |
| 02.04.2025 | 157,30 | 160,50 | 157,20 | 160,50 | 1,23% | 100,00 |
| 01.04.2025 | 161,40 | 164,00 | 158,05 | 158,55 | -2,61% | 14,00 |
| 31.03.2025 | 162,50 | 162,80 | 158,10 | 162,80 | -0,09% | - |
| 28.03.2025 | 165,25 | 165,25 | 162,95 | 162,95 | -1,42% | - |
| 27.03.2025 | 166,60 | 167,05 | 164,90 | 165,30 | -0,75% | - |
| 26.03.2025 | 167,10 | 167,90 | 166,45 | 166,55 | -0,33% | 6,00 |