173,775€
0,16%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 173,88 | 173,93 | 172,45 | 173,77 | 0,16% | - |
| 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% | - |
| 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 |