140,875€
0,34%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 140,98 | 140,98 | 140,88 | 140,88 | 0,34% | - |
| 16.02.2026 | 142,05 | 142,25 | 140,00 | 140,40 | -0,04% | 50,00 |
| 13.02.2026 | 141,35 | 142,85 | 140,45 | 140,45 | -1,09% | 208,00 |
| 12.02.2026 | 148,70 | 148,70 | 133,30 | 142,00 | -4,60% | 122,00 |
| 11.02.2026 | 152,30 | 155,15 | 147,40 | 148,85 | -2,30% | 130,00 |
| 10.02.2026 | 160,60 | 160,60 | 152,35 | 152,35 | -5,28% | 25,00 |
| 09.02.2026 | 157,15 | 160,85 | 156,60 | 160,85 | 1,77% | 65,00 |
| 06.02.2026 | 151,50 | 160,20 | 151,50 | 158,05 | 3,27% | 48,00 |
| 05.02.2026 | 170,40 | 170,40 | 153,05 | 153,05 | -10,55% | - |
| 04.02.2026 | 171,35 | 171,95 | 169,55 | 171,10 | -0,67% | 63,00 |
| 03.02.2026 | 194,85 | 194,85 | 172,25 | 172,25 | -12,14% | - |
| 02.02.2026 | 189,10 | 196,05 | 189,10 | 196,05 | 1,29% | - |
| 30.01.2026 | 195,05 | 195,05 | 192,60 | 193,55 | -2,09% | - |
| 29.01.2026 | 200,35 | 201,55 | 196,05 | 197,68 | -1,36% | - |
| 28.01.2026 | 200,20 | 201,00 | 197,50 | 200,40 | 0,28% | 15,00 |
| 27.01.2026 | 200,90 | 202,50 | 197,95 | 199,85 | -0,52% | - |
| 26.01.2026 | 196,80 | 200,90 | 196,80 | 200,90 | 1,18% | - |
| 23.01.2026 | 202,40 | 202,40 | 198,55 | 198,55 | -2,34% | - |
| 22.01.2026 | 205,30 | 205,60 | 203,20 | 203,30 | -1,50% | 60,00 |
| 21.01.2026 | 198,40 | 206,40 | 198,40 | 206,40 | 3,36% | - |
| 20.01.2026 | 200,10 | 200,30 | 196,25 | 199,70 | -0,55% | - |
| 19.01.2026 | 200,90 | 200,90 | 200,40 | 200,80 | -2,05% | - |
| 16.01.2026 | 206,90 | 207,10 | 205,00 | 205,00 | -1,44% | - |
| 15.01.2026 | 205,90 | 208,00 | 205,90 | 208,00 | 0,43% | 25,00 |
| 14.01.2026 | 205,50 | 207,10 | 205,50 | 207,10 | 0,00% | - |
| 13.01.2026 | 204,90 | 208,30 | 204,90 | 207,10 | 0,39% | 98,00 |
| 12.01.2026 | 205,10 | 207,20 | 205,10 | 206,30 | -1,15% | 75,00 |
| 09.01.2026 | 207,30 | 210,90 | 207,00 | 208,70 | 0,00% | 200,00 |
| 08.01.2026 | 206,00 | 208,70 | 206,00 | 208,70 | -0,05% | - |
| 07.01.2026 | 204,00 | 209,30 | 204,00 | 208,80 | 1,41% | - |
| 06.01.2026 | 198,60 | 205,90 | 198,60 | 205,90 | 3,00% | - |
| 05.01.2026 | 191,85 | 199,90 | 191,85 | 199,90 | 4,03% | 2,00 |
| 02.01.2026 | 190,50 | 192,20 | 190,50 | 192,15 | 0,47% | - |
| 30.12.2025 | 191,25 | 191,25 | 191,25 | 191,25 | -0,78% | - |
| 29.12.2025 | 191,20 | 192,75 | 190,70 | 192,75 | 1,21% | - |
| 23.12.2025 | 189,00 | 190,45 | 188,65 | 190,45 | 0,13% | - |
| 22.12.2025 | 188,55 | 190,20 | 187,90 | 190,20 | 1,47% | 150,00 |
| 19.12.2025 | 188,80 | 189,30 | 187,45 | 187,45 | -1,19% | - |
| 18.12.2025 | 187,35 | 190,80 | 187,35 | 189,70 | 0,64% | - |
| 17.12.2025 | 188,25 | 190,75 | 188,00 | 188,50 | 0,13% | 50,00 |
| 16.12.2025 | 187,95 | 188,50 | 187,05 | 188,25 | -1,05% | - |
| 15.12.2025 | 188,55 | 190,40 | 187,75 | 190,25 | 0,82% | - |
| 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 |