141,650€
0,12%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 140,93 | 140,98 | 140,83 | 140,83 | -0,46% | - |
| 16.02.2026 | 140,98 | 142,35 | 140,25 | 141,48 | 0,07% | 75,00 |
| 13.02.2026 | 142,23 | 145,23 | 139,75 | 141,38 | 0,28% | 378,00 |
| 12.02.2026 | 149,80 | 149,85 | 132,08 | 140,98 | -4,79% | 255,00 |
| 11.02.2026 | 153,45 | 155,68 | 147,23 | 148,08 | -3,91% | 287,00 |
| 10.02.2026 | 161,70 | 162,68 | 153,98 | 154,10 | -4,71% | 101,00 |
| 09.02.2026 | 158,27 | 162,10 | 155,70 | 161,73 | 2,15% | 811,00 |
| 06.02.2026 | 152,70 | 160,73 | 148,00 | 158,33 | 3,14% | 832,00 |
| 05.02.2026 | 171,77 | 173,02 | 149,48 | 153,50 | -10,47% | 730,00 |
| 04.02.2026 | 172,60 | 174,13 | 167,77 | 171,45 | -0,39% | 1.732,00 |
| 03.02.2026 | 196,25 | 197,77 | 170,65 | 172,13 | -12,14% | 159,00 |
| 02.02.2026 | 191,77 | 196,30 | 191,60 | 195,90 | 0,67% | 9,00 |
| 30.01.2026 | 196,20 | 198,55 | 192,30 | 194,60 | -1,21% | 41,00 |
| 29.01.2026 | 200,43 | 201,85 | 196,02 | 196,98 | -2,05% | 1,00 |
| 28.01.2026 | 201,70 | 202,15 | 198,85 | 201,10 | -0,32% | - |
| 27.01.2026 | 200,70 | 203,75 | 198,58 | 201,75 | 0,42% | 1,00 |
| 26.01.2026 | 198,20 | 201,05 | 197,10 | 200,90 | 0,90% | 38,00 |
| 23.01.2026 | 203,80 | 204,90 | 198,75 | 199,10 | -2,19% | 250,00 |
| 22.01.2026 | 207,00 | 207,90 | 203,00 | 203,55 | -1,00% | 65,00 |
| 21.01.2026 | 199,58 | 205,90 | 197,70 | 205,60 | 2,57% | 106,00 |
| 20.01.2026 | 201,40 | 202,00 | 197,55 | 200,45 | -0,94% | 1.232,00 |
| 19.01.2026 | 202,50 | 202,90 | 201,70 | 202,35 | -2,88% | - |
| 16.01.2026 | 208,35 | 208,50 | 208,20 | 208,35 | 0,07% | - |
| 15.01.2026 | 207,40 | 209,15 | 205,55 | 208,20 | 0,17% | - |
| 14.01.2026 | 207,05 | 207,95 | 206,15 | 207,85 | 0,85% | - |
| 13.01.2026 | 206,50 | 209,55 | 205,10 | 206,10 | 0,07% | 86,00 |
| 12.01.2026 | 206,65 | 208,30 | 205,20 | 205,95 | -1,79% | 175,00 |
| 09.01.2026 | 208,05 | 212,10 | 208,00 | 209,70 | 0,38% | - |
| 08.01.2026 | 206,00 | 210,35 | 205,10 | 208,90 | -0,17% | 139,00 |
| 07.01.2026 | 205,45 | 210,35 | 205,45 | 209,25 | 1,53% | 3,00 |
| 06.01.2026 | 199,77 | 206,85 | 198,65 | 206,10 | 3,35% | 90,00 |
| 05.01.2026 | 192,93 | 199,93 | 192,55 | 199,43 | 3,84% | 229,00 |
| 02.01.2026 | 191,95 | 194,15 | 191,08 | 192,05 | -0,45% | 10,00 |
| 30.12.2025 | 192,70 | 192,98 | 191,50 | 192,93 | -0,05% | 24,00 |
| 29.12.2025 | 192,70 | 193,58 | 191,83 | 193,02 | 1,14% | 431,00 |
| 23.12.2025 | 190,38 | 191,13 | 189,25 | 190,85 | 0,04% | 762,00 |
| 22.12.2025 | 189,90 | 190,88 | 187,35 | 190,77 | 1,40% | 296,00 |
| 19.12.2025 | 189,95 | 190,68 | 188,05 | 188,15 | -0,88% | 260,00 |
| 18.12.2025 | 188,88 | 191,48 | 188,73 | 189,83 | 0,24% | - |
| 17.12.2025 | 189,45 | 191,63 | 188,20 | 189,38 | 0,61% | 300,00 |
| 16.12.2025 | 189,33 | 190,43 | 187,10 | 188,23 | -0,88% | 605,00 |
| 15.12.2025 | 189,98 | 191,25 | 188,10 | 189,90 | 0,29% | 15,00 |
| 12.12.2025 | 192,52 | 193,27 | 188,05 | 189,35 | -1,08% | 41,00 |
| 11.12.2025 | 189,15 | 191,73 | 188,70 | 191,43 | 0,34% | - |
| 10.12.2025 | 187,48 | 192,02 | 187,10 | 190,77 | 1,22% | 37,00 |
| 09.12.2025 | 192,15 | 192,43 | 187,85 | 188,48 | -2,18% | 476,00 |
| 08.12.2025 | 193,98 | 194,20 | 190,83 | 192,68 | -0,46% | 24,00 |
| 05.12.2025 | 193,25 | 194,02 | 190,73 | 193,58 | 0,58% | 18,00 |
| 04.12.2025 | 195,05 | 196,50 | 183,73 | 192,45 | -1,40% | 374,00 |
| 03.12.2025 | 194,83 | 197,65 | 192,93 | 195,18 | 0,10% | 185,00 |
| 02.12.2025 | 197,05 | 199,88 | 194,98 | 194,98 | -0,91% | 200,00 |
| 01.12.2025 | 197,35 | 199,88 | 195,85 | 196,77 | -0,97% | 83,00 |
| 28.11.2025 | 200,48 | 202,10 | 198,27 | 198,70 | -0,63% | 44,00 |
| 27.11.2025 | 199,85 | 201,40 | 199,85 | 199,95 | 0,34% | 5,00 |
| 26.11.2025 | 201,30 | 202,50 | 197,33 | 199,27 | -0,33% | 24,00 |
| 25.11.2025 | 198,40 | 202,15 | 197,27 | 199,93 | 0,95% | 244,00 |
| 24.11.2025 | 195,70 | 198,48 | 192,75 | 198,05 | 1,45% | 174,00 |
| 21.11.2025 | 188,63 | 196,35 | 186,95 | 195,23 | 3,50% | 549,00 |
| 20.11.2025 | 191,27 | 191,80 | 187,48 | 188,63 | -0,09% | - |
| 19.11.2025 | 187,45 | 189,02 | 186,73 | 188,80 | 0,29% | - |
| 18.11.2025 | 185,15 | 189,45 | 184,40 | 188,25 | 0,90% | 485,00 |
| 17.11.2025 | 190,70 | 192,13 | 186,15 | 186,58 | -2,00% | 116,00 |
| 14.11.2025 | 191,98 | 192,88 | 189,58 | 190,38 | -1,01% | 53,00 |
| 13.11.2025 | 191,08 | 195,95 | 188,50 | 192,33 | 0,88% | 57,00 |
| 12.11.2025 | 189,20 | 192,58 | 188,45 | 190,65 | 1,05% | 50,00 |
| 11.11.2025 | 184,25 | 189,88 | 183,08 | 188,68 | 2,15% | 7,00 |
| 10.11.2025 | 183,38 | 185,60 | 181,35 | 184,70 | 1,44% | 127,00 |
| 07.11.2025 | 183,18 | 184,40 | 179,08 | 182,08 | -0,86% | 66,00 |
| 06.11.2025 | 182,40 | 184,18 | 181,30 | 183,65 | -0,19% | - |
| 05.11.2025 | 183,48 | 184,68 | 181,15 | 184,00 | -0,34% | 42,00 |
| 04.11.2025 | 183,90 | 187,83 | 181,10 | 184,63 | -0,83% | 639,00 |
| 03.11.2025 | 187,77 | 189,40 | 180,75 | 186,18 | -0,79% | 19,00 |
| 31.10.2025 | 187,38 | 189,23 | 185,90 | 187,65 | -0,09% | 112,00 |
| 30.10.2025 | 187,70 | 190,05 | 187,23 | 187,83 | -0,32% | 162,00 |
| 29.10.2025 | 188,65 | 191,00 | 185,50 | 188,43 | 0,71% | 80,00 |
| 28.10.2025 | 186,35 | 189,65 | 180,00 | 187,10 | -0,03% | 205,00 |
| 27.10.2025 | 191,27 | 192,55 | 186,80 | 187,15 | -1,64% | 633,00 |
| 24.10.2025 | 189,98 | 191,85 | 189,13 | 190,27 | 0,28% | 1.084,00 |
| 23.10.2025 | 189,90 | 193,30 | 187,30 | 189,75 | 0,94% | 806,00 |
| 22.10.2025 | 188,63 | 190,85 | 186,13 | 187,98 | -0,77% | 1.048,00 |
| 21.10.2025 | 182,27 | 189,65 | 181,77 | 189,43 | 3,95% | 904,00 |
| 20.10.2025 | 175,93 | 182,50 | 175,70 | 182,23 | 3,97% | 153,00 |
| 17.10.2025 | 174,40 | 177,30 | 172,30 | 175,27 | -0,55% | 209,00 |
| 16.10.2025 | 174,33 | 178,13 | 174,27 | 176,25 | 0,58% | 148,00 |
| 15.10.2025 | 176,73 | 178,10 | 173,48 | 175,23 | -1,63% | 4,00 |
| 14.10.2025 | 174,83 | 178,27 | 173,45 | 178,13 | 1,01% | 22,00 |
| 13.10.2025 | 172,77 | 178,02 | 172,13 | 176,35 | 3,13% | 6,00 |
| 10.10.2025 | 175,68 | 178,00 | 171,00 | 171,00 | -2,80% | 11,00 |
| 09.10.2025 | 172,35 | 177,55 | 171,40 | 175,93 | 1,76% | 91,00 |
| 08.10.2025 | 172,98 | 173,98 | 170,63 | 172,88 | 0,39% | 37,00 |
| 07.10.2025 | 175,15 | 177,63 | 172,00 | 172,20 | -1,73% | 43,00 |
| 06.10.2025 | 176,77 | 178,40 | 174,68 | 175,23 | -0,82% | 103,00 |
| 03.10.2025 | 174,70 | 178,10 | 173,05 | 176,68 | 1,73% | 160,00 |
| 02.10.2025 | 173,90 | 176,33 | 171,63 | 173,68 | -0,04% | 29,00 |
| 01.10.2025 | 160,77 | 174,02 | 160,00 | 173,75 | 7,45% | 254,00 |
| 30.09.2025 | 153,95 | 161,75 | 152,35 | 161,70 | 4,51% | 76,00 |
| 29.09.2025 | 153,63 | 154,88 | 151,05 | 154,73 | 1,03% | 49,00 |
| 26.09.2025 | 151,33 | 153,52 | 149,30 | 153,15 | 0,97% | 133,00 |
| 25.09.2025 | 154,38 | 154,58 | 151,15 | 151,68 | -2,08% | 50,00 |
| 24.09.2025 | 158,27 | 160,05 | 153,93 | 154,90 | -1,96% | 100,00 |