225,800€
0,27%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 224,95 | 227,05 | 222,00 | 225,85 | 0,29% | - |
| 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 |
| 03.06.2026 | 154,20 | 157,00 | 151,45 | 157,00 | 1,39% | - |
| 02.06.2026 | 158,95 | 158,95 | 154,85 | 154,85 | -4,15% | 30,00 |
| 01.06.2026 | 155,70 | 161,55 | 155,70 | 161,55 | 3,36% | - |
| 29.05.2026 | 154,60 | 157,15 | 154,40 | 156,30 | 0,87% | 5,00 |
| 28.05.2026 | 141,80 | 154,95 | 141,80 | 154,95 | 8,81% | - |
| 27.05.2026 | 138,20 | 142,45 | 138,20 | 142,40 | 2,37% | 20,00 |
| 26.05.2026 | 144,20 | 144,20 | 139,10 | 139,10 | -3,80% | 25,00 |
| 25.05.2026 | 144,55 | 144,60 | 144,40 | 144,60 | -0,07% | - |
| 22.05.2026 | 144,00 | 145,65 | 140,55 | 144,70 | -0,07% | - |
| 21.05.2026 | 146,35 | 146,35 | 143,85 | 144,80 | -1,46% | - |
| 20.05.2026 | 148,25 | 150,85 | 144,15 | 146,95 | -1,90% | 50,00 |
| 19.05.2026 | 146,90 | 150,65 | 146,90 | 149,80 | 1,35% | - |
| 18.05.2026 | 143,50 | 148,90 | 143,25 | 147,80 | 1,27% | 25,00 |
| 15.05.2026 | 144,65 | 148,70 | 144,65 | 145,95 | -0,51% | - |
| 14.05.2026 | 146,45 | 149,80 | 146,35 | 146,70 | -0,71% | - |
| 13.05.2026 | 148,55 | 148,55 | 143,55 | 147,75 | -1,10% | - |
| 12.05.2026 | 146,10 | 149,40 | 146,10 | 149,40 | 1,32% | - |
| 11.05.2026 | 150,70 | 151,00 | 147,45 | 147,45 | -2,77% | 140,00 |
| 08.05.2026 | 151,65 | 152,15 | 150,55 | 151,65 | -0,43% | - |
| 07.05.2026 | 149,20 | 152,30 | 149,20 | 152,30 | 1,33% | - |
| 06.05.2026 | 149,75 | 153,45 | 149,75 | 150,30 | 0,37% | - |
| 05.05.2026 | 137,65 | 150,00 | 133,85 | 149,75 | 9,51% | 35,00 |
| 04.05.2026 | 133,55 | 136,90 | 133,10 | 136,75 | 1,15% | 110,00 |
| 30.04.2026 | 132,80 | 135,50 | 132,05 | 135,20 | 0,75% | - |
| 29.04.2026 | 135,20 | 135,20 | 133,35 | 134,20 | -1,25% | - |
| 28.04.2026 | 139,45 | 139,45 | 135,90 | 135,90 | -2,51% | - |
| 27.04.2026 | 137,30 | 139,90 | 137,30 | 139,40 | 0,54% | 15,00 |
| 24.04.2026 | 136,80 | 139,45 | 136,80 | 138,65 | 1,76% | - |
| 23.04.2026 | 147,95 | 147,95 | 134,45 | 136,25 | -8,98% | 18,00 |
| 22.04.2026 | 149,20 | 150,25 | 149,20 | 149,70 | 0,20% | - |
| 21.04.2026 | 149,35 | 151,80 | 148,80 | 149,40 | -0,43% | - |
| 20.04.2026 | 148,10 | 150,05 | 147,00 | 150,05 | -0,03% | 25,00 |
| 17.04.2026 | 144,95 | 150,90 | 144,95 | 150,10 | 2,63% | - |
| 16.04.2026 | 150,10 | 151,25 | 146,25 | 146,25 | -2,86% | - |
| 15.04.2026 | 147,45 | 151,25 | 147,45 | 150,55 | 1,86% | 5,00 |
| 14.04.2026 | 145,05 | 148,85 | 145,05 | 147,80 | 0,72% | - |
| 13.04.2026 | 141,20 | 146,75 | 141,20 | 146,75 | 2,91% | - |
| 10.04.2026 | 144,00 | 146,00 | 141,10 | 142,60 | -0,90% | 44,00 |