133,625€
3,32%
Echtzeit-Aktienkurs IQVIA Holdings
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 171,35 | 171,35 | 167,10 | 167,10 | -2,48% | - |
| 24.03.2025 | 171,80 | 173,40 | 171,25 | 171,35 | 0,26% | 6,00 |
| 21.03.2025 | 169,10 | 170,90 | 167,30 | 170,90 | 1,24% | 190,00 |
| 20.03.2025 | 171,20 | 171,20 | 168,80 | 168,80 | -1,11% | - |
| 19.03.2025 | 171,85 | 172,55 | 170,70 | 170,70 | -0,35% | - |
| 18.03.2025 | 168,20 | 171,85 | 168,20 | 171,30 | 1,72% | - |
| 17.03.2025 | 168,65 | 170,10 | 168,40 | 168,40 | -0,50% | 498,00 |
| 14.03.2025 | 168,80 | 169,75 | 167,00 | 169,25 | 1,74% | 3,00 |
| 13.03.2025 | 169,45 | 169,55 | 166,35 | 166,35 | -1,77% | 15,00 |
| 12.03.2025 | 167,80 | 170,50 | 167,80 | 169,35 | 1,29% | - |
| 11.03.2025 | 173,55 | 173,55 | 165,85 | 167,20 | -3,69% | 25,00 |
| 10.03.2025 | 175,00 | 177,15 | 173,60 | 173,60 | -1,42% | - |
| 07.03.2025 | 170,20 | 176,10 | 167,95 | 176,10 | 2,59% | - |
| 06.03.2025 | 170,80 | 172,50 | 169,30 | 171,65 | -0,09% | 35,00 |
| 05.03.2025 | 172,15 | 172,15 | 168,70 | 171,80 | -0,69% | - |
| 04.03.2025 | 175,20 | 175,45 | 171,90 | 173,00 | -1,59% | - |
| 03.03.2025 | 180,20 | 180,20 | 175,80 | 175,80 | -2,77% | 50,00 |
| 28.02.2025 | 178,20 | 180,80 | 178,20 | 180,80 | 1,35% | - |
| 27.02.2025 | 181,30 | 181,30 | 177,45 | 178,40 | -1,65% | 75,00 |
| 26.02.2025 | 180,85 | 182,45 | 180,15 | 181,40 | 0,00% | - |
| 25.02.2025 | 184,60 | 184,60 | 181,40 | 181,40 | -2,10% | - |
| 24.02.2025 | 181,35 | 185,75 | 181,35 | 185,30 | 1,56% | - |
| 21.02.2025 | 183,60 | 186,70 | 182,40 | 182,45 | -1,00% | 245,00 |
| 20.02.2025 | 186,75 | 188,45 | 184,30 | 184,30 | -2,20% | 120,00 |
| 19.02.2025 | 183,50 | 188,95 | 183,50 | 188,45 | 1,84% | - |
| 18.02.2025 | 183,95 | 186,40 | 183,95 | 185,05 | 0,33% | 150,00 |
| 17.02.2025 | 184,45 | 184,45 | 184,45 | 184,45 | -0,19% | - |
| 14.02.2025 | 186,20 | 188,55 | 184,70 | 184,80 | -1,26% | - |
| 13.02.2025 | 188,60 | 188,60 | 186,90 | 187,15 | -1,47% | - |
| 12.02.2025 | 192,50 | 192,50 | 189,55 | 189,95 | -1,89% | - |
| 11.02.2025 | 198,85 | 198,85 | 193,60 | 193,60 | -3,08% | - |
| 10.02.2025 | 200,50 | 200,60 | 198,90 | 199,75 | -0,37% | 15,00 |
| 07.02.2025 | 200,80 | 201,40 | 198,80 | 200,50 | -0,79% | - |
| 06.02.2025 | 196,70 | 205,30 | 196,70 | 202,10 | 2,93% | - |
| 05.02.2025 | 190,70 | 196,35 | 190,55 | 196,35 | 2,43% | 20,00 |
| 04.02.2025 | 191,55 | 193,20 | 190,55 | 191,70 | -0,98% | - |
| 03.02.2025 | 192,30 | 194,55 | 190,80 | 193,60 | -0,21% | 154,00 |
| 31.01.2025 | 193,00 | 195,00 | 193,00 | 194,00 | 0,54% | 66,00 |
| 30.01.2025 | 190,45 | 192,95 | 190,45 | 192,95 | 1,58% | - |
| 29.01.2025 | 193,40 | 194,05 | 188,65 | 189,95 | -2,56% | 48,00 |
| 28.01.2025 | 196,15 | 197,35 | 194,95 | 194,95 | -0,89% | - |
| 27.01.2025 | 192,40 | 197,20 | 191,35 | 196,70 | 1,13% | 26,00 |
| 24.01.2025 | 195,25 | 195,25 | 194,05 | 194,50 | -1,44% | 1,00 |
| 23.01.2025 | 195,80 | 198,55 | 194,35 | 197,35 | 0,46% | 40,00 |
| 22.01.2025 | 196,15 | 197,25 | 195,80 | 196,45 | 0,10% | 110,00 |
| 21.01.2025 | 190,15 | 196,25 | 190,15 | 196,25 | 3,32% | 20,00 |
| 20.01.2025 | 189,95 | 189,95 | 189,95 | 189,95 | -0,86% | - |
| 17.01.2025 | 190,95 | 192,45 | 190,95 | 191,60 | 0,03% | 100,00 |
| 16.01.2025 | 189,50 | 191,55 | 189,50 | 191,55 | 0,66% | 18,00 |
| 15.01.2025 | 191,05 | 192,20 | 190,10 | 190,30 | -0,94% | - |