239,050€
0,44%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 239,05 | 240,80 | 237,40 | 239,15 | 0,48% | 1,00 |
| 20.10.2026 | 234,90 | 240,20 | 234,90 | 238,00 | 0,55% | - |
| 19.10.2026 | 238,00 | 238,00 | 235,70 | 236,70 | -0,25% | - |
| 16.10.2026 | 241,10 | 241,10 | 235,20 | 237,30 | -1,41% | - |
| 15.10.2026 | 231,30 | 240,80 | 231,30 | 240,70 | 2,47% | - |
| 14.10.2026 | 231,10 | 237,60 | 231,10 | 234,90 | 1,16% | - |
| 13.10.2026 | 232,60 | 234,60 | 232,20 | 232,20 | -0,98% | - |
| 12.10.2026 | 230,70 | 234,50 | 230,70 | 234,50 | 1,08% | - |
| 09.10.2026 | 229,50 | 233,90 | 229,50 | 232,00 | 0,65% | - |
| 08.10.2026 | 228,60 | 230,50 | 225,30 | 230,50 | -0,04% | - |
| 07.10.2026 | 229,90 | 232,50 | 228,50 | 230,60 | -0,30% | 20,00 |
| 06.10.2026 | 235,80 | 241,10 | 231,30 | 231,30 | -2,53% | 20,00 |
| 05.10.2026 | 228,70 | 237,30 | 228,70 | 237,30 | 3,26% | - |
| 02.10.2026 | 230,60 | 230,60 | 229,20 | 229,80 | -0,65% | - |
| 01.10.2026 | 237,30 | 237,30 | 231,30 | 231,30 | -2,73% | 30,00 |
| 30.09.2026 | 235,60 | 239,30 | 235,60 | 237,80 | 0,38% | 15,00 |
| 29.09.2026 | 236,40 | 237,60 | 234,60 | 236,90 | -0,46% | - |
| 28.09.2026 | 235,10 | 238,50 | 233,30 | 238,00 | 0,51% | - |
| 25.09.2026 | 240,20 | 241,80 | 236,80 | 236,80 | -2,03% | 60,00 |
| 24.09.2026 | 232,80 | 241,70 | 232,10 | 241,70 | 2,68% | 100,00 |
| 23.09.2026 | 234,80 | 237,60 | 234,80 | 235,40 | -0,63% | - |
| 22.09.2026 | 233,70 | 237,50 | 233,30 | 236,90 | 0,59% | - |
| 21.09.2026 | 231,60 | 235,50 | 231,50 | 235,50 | 1,38% | - |
| 18.09.2026 | 233,60 | 233,60 | 231,80 | 232,30 | -0,90% | - |
| 17.09.2026 | 234,10 | 236,90 | 234,10 | 234,40 | -0,09% | - |
| 16.09.2026 | 232,40 | 236,30 | 232,30 | 234,60 | 0,43% | 8,00 |
| 15.09.2026 | 228,10 | 234,20 | 226,90 | 233,60 | 1,79% | 11,00 |
| 14.09.2026 | 223,70 | 230,90 | 223,70 | 229,50 | 1,59% | - |
| 11.09.2026 | 220,80 | 225,90 | 220,30 | 225,90 | 1,85% | - |
| 10.09.2026 | 220,10 | 221,80 | 217,80 | 221,80 | 0,45% | - |
| 09.09.2026 | 221,30 | 221,30 | 218,90 | 220,80 | -0,90% | - |
| 08.09.2026 | 232,20 | 232,20 | 222,80 | 222,80 | -3,88% | 62,00 |
| 07.09.2026 | 231,20 | 231,80 | 231,20 | 231,80 | 0,91% | - |
| 04.09.2026 | 232,00 | 232,00 | 228,80 | 229,70 | -1,16% | - |
| 03.09.2026 | 225,90 | 232,40 | 225,90 | 232,40 | 1,48% | - |
| 02.09.2026 | 221,20 | 229,00 | 219,90 | 229,00 | 3,15% | - |
| 01.09.2026 | 223,50 | 224,50 | 222,00 | 222,00 | -1,29% | - |
| 31.08.2026 | 223,70 | 225,00 | 220,60 | 224,90 | 0,04% | 175,00 |
| 28.08.2026 | 223,30 | 225,80 | 222,00 | 224,80 | -0,18% | - |
| 27.08.2026 | 223,20 | 226,70 | 223,20 | 225,20 | 0,45% | 16,00 |
| 26.08.2026 | 220,50 | 224,60 | 220,50 | 224,20 | 0,67% | - |
| 25.08.2026 | 222,10 | 223,00 | 219,60 | 222,70 | -0,27% | 20,00 |
| 24.08.2026 | 224,00 | 224,00 | 218,00 | 223,30 | 0,22% | - |
| 21.08.2026 | 217,50 | 222,80 | 217,50 | 222,80 | 1,23% | 100,00 |
| 20.08.2026 | 212,30 | 222,30 | 212,30 | 220,10 | 3,14% | - |
| 19.08.2026 | 205,20 | 213,90 | 205,20 | 213,40 | 2,25% | - |
| 18.08.2026 | 206,00 | 211,40 | 205,80 | 208,70 | 0,19% | 90,00 |
| 17.08.2026 | 203,20 | 208,30 | 201,50 | 208,30 | 2,01% | 34,00 |
| 14.08.2026 | 207,70 | 207,70 | 204,20 | 204,20 | -2,53% | 40,00 |
| 13.08.2026 | 208,50 | 210,00 | 207,40 | 209,50 | -0,14% | - |
| 12.08.2026 | 210,00 | 210,90 | 206,10 | 209,80 | -0,90% | - |
| 11.08.2026 | 208,30 | 211,80 | 208,30 | 211,70 | 0,76% | - |
| 10.08.2026 | 205,50 | 210,10 | 205,50 | 210,10 | 2,34% | 15,00 |
| 07.08.2026 | 200,30 | 205,30 | 199,35 | 205,30 | 1,84% | - |
| 06.08.2026 | 205,00 | 205,30 | 199,25 | 201,60 | -1,27% | 12,00 |
| 05.08.2026 | 197,20 | 205,20 | 197,20 | 204,20 | 3,52% | 25,00 |
| 04.08.2026 | 201,90 | 201,90 | 197,25 | 197,25 | -2,93% | - |
| 03.08.2026 | 203,40 | 205,90 | 201,30 | 203,20 | -0,39% | 40,00 |
| 31.07.2026 | 206,10 | 206,10 | 200,90 | 204,00 | -1,35% | - |
| 30.07.2026 | 213,40 | 213,40 | 204,70 | 206,80 | -3,99% | 5,00 |
| 29.07.2026 | 211,20 | 216,70 | 211,20 | 215,40 | 0,42% | 40,00 |
| 28.07.2026 | 191,30 | 214,50 | 191,30 | 214,50 | 15,98% | 254,00 |
| 27.07.2026 | 182,75 | 185,85 | 181,30 | 184,95 | 0,74% | 75,00 |
| 24.07.2026 | 180,65 | 184,05 | 180,65 | 183,60 | 1,10% | 175,00 |
| 23.07.2026 | 176,10 | 187,60 | 176,10 | 181,60 | 4,31% | - |
| 22.07.2026 | 175,10 | 175,90 | 173,90 | 174,10 | -1,25% | - |
| 21.07.2026 | 178,15 | 178,15 | 172,50 | 176,30 | -1,59% | 47,00 |
| 20.07.2026 | 178,85 | 179,40 | 176,25 | 179,15 | -0,58% | - |
| 17.07.2026 | 181,00 | 181,40 | 179,90 | 180,20 | -2,01% | - |
| 16.07.2026 | 179,05 | 184,35 | 179,05 | 183,90 | 2,08% | - |
| 15.07.2026 | 180,80 | 183,35 | 180,15 | 180,15 | -1,04% | - |
| 14.07.2026 | 181,05 | 182,05 | 177,05 | 182,05 | -0,16% | - |
| 13.07.2026 | 179,85 | 185,25 | 179,85 | 182,35 | 0,00% | 12,00 |
| 10.07.2026 | 181,05 | 183,20 | 181,05 | 182,35 | 0,14% | - |
| 09.07.2026 | 177,40 | 183,10 | 176,25 | 182,10 | 2,07% | - |
| 08.07.2026 | 180,70 | 180,70 | 176,45 | 178,40 | -2,11% | - |
| 07.07.2026 | 178,25 | 182,35 | 178,25 | 182,25 | 1,00% | 74,00 |
| 06.07.2026 | 180,35 | 180,60 | 179,95 | 180,45 | 0,06% | - |
| 03.07.2026 | 180,30 | 180,40 | 180,25 | 180,35 | -0,06% | - |
| 02.07.2026 | 177,05 | 180,80 | 177,05 | 180,45 | 0,98% | 85,00 |
| 01.07.2026 | 167,70 | 180,25 | 167,70 | 178,70 | 5,49% | - |
| 30.06.2026 | 168,75 | 171,30 | 166,75 | 169,40 | 0,39% | 112,00 |
| 29.06.2026 | 168,15 | 168,95 | 166,00 | 168,75 | 1,14% | - |
| 26.06.2026 | 161,40 | 167,05 | 161,40 | 166,85 | 1,58% | 77,00 |
| 25.06.2026 | 163,20 | 165,30 | 163,20 | 164,25 | -0,09% | - |
| 24.06.2026 | 149,90 | 165,00 | 149,90 | 164,40 | 9,09% | 5,00 |
| 23.06.2026 | 144,40 | 151,55 | 144,40 | 150,70 | 2,73% | - |
| 22.06.2026 | 146,05 | 146,70 | 143,15 | 146,70 | 1,24% | 30,00 |
| 19.06.2026 | 145,10 | 145,20 | 144,90 | 144,90 | -0,89% | - |
| 18.06.2026 | 148,10 | 148,10 | 141,95 | 146,20 | -1,55% | - |
| 17.06.2026 | 154,05 | 154,05 | 148,50 | 148,50 | -3,70% | 74,00 |
| 16.06.2026 | 152,75 | 155,80 | 152,75 | 154,20 | 0,69% | 80,00 |
| 15.06.2026 | 157,15 | 157,15 | 153,05 | 153,15 | -2,30% | - |
| 12.06.2026 | 155,55 | 156,75 | 154,55 | 156,75 | 1,03% | - |
| 11.06.2026 | 157,10 | 157,10 | 155,00 | 155,15 | -1,52% | - |
| 10.06.2026 | 159,55 | 160,30 | 157,55 | 157,55 | -2,36% | - |
| 09.06.2026 | 158,45 | 162,25 | 158,45 | 161,35 | 1,48% | 42,00 |
| 08.06.2026 | 157,95 | 159,25 | 157,35 | 159,00 | 0,09% | - |
| 05.06.2026 | 158,95 | 161,05 | 158,85 | 158,85 | -0,38% | - |
| 04.06.2026 | 155,10 | 162,00 | 155,10 | 159,45 | 1,56% | 10,00 |