173,725€
-0,01%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 173,90 | 173,93 | 173,13 | 173,75 | 0,00% | - |
| 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 |
| 23.09.2025 | 159,15 | 160,50 | 157,52 | 158,00 | -0,58% | 11,00 |
| 22.09.2025 | 159,33 | 160,75 | 157,70 | 158,93 | -0,78% | 18,00 |
| 19.09.2025 | 161,58 | 162,55 | 159,77 | 160,18 | -0,73% | 30,00 |
| 18.09.2025 | 158,93 | 161,98 | 157,90 | 161,35 | 2,12% | 112,00 |
| 17.09.2025 | 157,52 | 161,23 | 156,85 | 158,00 | 0,30% | - |
| 16.09.2025 | 158,08 | 158,75 | 156,35 | 157,52 | -0,30% | 25,00 |
| 15.09.2025 | 159,77 | 160,95 | 157,58 | 158,00 | -1,10% | 56,00 |
| 12.09.2025 | 162,70 | 163,80 | 159,20 | 159,75 | -0,68% | 30,00 |
| 11.09.2025 | 157,30 | 161,08 | 156,45 | 160,85 | 2,03% | 11,00 |
| 10.09.2025 | 162,77 | 163,13 | 157,23 | 157,65 | -2,75% | 53,00 |
| 09.09.2025 | 160,60 | 162,90 | 160,50 | 162,10 | 2,38% | 193,00 |
| 08.09.2025 | 160,25 | 161,55 | 157,15 | 158,33 | -1,22% | 53,00 |
| 05.09.2025 | 158,05 | 161,00 | 156,08 | 160,27 | 1,41% | 22,00 |
| 04.09.2025 | 158,40 | 159,40 | 153,02 | 158,05 | -0,16% | 11,00 |
| 03.09.2025 | 157,98 | 159,02 | 155,45 | 158,30 | 0,29% | 10,00 |
| 02.09.2025 | 162,85 | 163,18 | 157,75 | 157,85 | -3,26% | 147,00 |
| 01.09.2025 | 162,63 | 163,90 | 161,55 | 163,18 | 0,18% | 6,00 |
| 29.08.2025 | 161,48 | 164,38 | 160,18 | 162,88 | 0,80% | 45,00 |
| 28.08.2025 | 162,02 | 163,30 | 159,48 | 161,58 | -0,42% | 2,00 |
| 27.08.2025 | 161,65 | 163,30 | 160,40 | 162,25 | 0,56% | 12,00 |
| 26.08.2025 | 161,52 | 162,85 | 159,55 | 161,35 | -0,37% | 22,00 |
| 25.08.2025 | 164,50 | 164,50 | 160,63 | 161,95 | -0,61% | 148,00 |
| 22.08.2025 | 159,93 | 164,88 | 159,33 | 162,95 | 2,11% | 60,00 |
| 21.08.2025 | 164,93 | 165,18 | 159,55 | 159,58 | -3,14% | 18,00 |
| 20.08.2025 | 164,77 | 165,83 | 163,48 | 164,75 | -0,29% | 28,00 |
| 19.08.2025 | 164,88 | 168,15 | 164,25 | 165,23 | 0,17% | 13,00 |
| 18.08.2025 | 163,50 | 165,88 | 162,25 | 164,95 | 1,03% | 104,00 |
| 15.08.2025 | 162,77 | 164,18 | 161,65 | 163,27 | 0,37% | 56,00 |
| 14.08.2025 | 162,75 | 163,08 | 160,38 | 162,68 | 0,12% | 55,00 |
| 13.08.2025 | 159,10 | 162,75 | 158,33 | 162,48 | 1,96% | - |
| 12.08.2025 | 155,02 | 159,80 | 154,00 | 159,35 | 2,67% | 57,00 |
| 11.08.2025 | 154,30 | 156,15 | 153,35 | 155,20 | 0,40% | 1,00 |
| 08.08.2025 | 154,25 | 154,63 | 152,55 | 154,58 | 0,65% | 4,00 |
| 07.08.2025 | 152,35 | 155,08 | 151,55 | 153,58 | 0,85% | 112,00 |
| 06.08.2025 | 159,45 | 159,70 | 151,20 | 152,27 | -4,14% | 211,00 |
| 05.08.2025 | 158,60 | 159,75 | 156,45 | 158,85 | 0,57% | 1.488,00 |
| 04.08.2025 | 158,27 | 159,43 | 156,52 | 157,95 | 0,14% | - |
| 01.08.2025 | 162,20 | 163,40 | 154,73 | 157,73 | -2,95% | 552,00 |
| 31.07.2025 | 169,02 | 170,15 | 161,95 | 162,52 | -3,04% | 223,00 |
| 30.07.2025 | 168,65 | 171,25 | 165,80 | 167,63 | -0,40% | 789,00 |
| 29.07.2025 | 171,08 | 172,60 | 166,68 | 168,30 | -1,28% | 429,00 |
| 28.07.2025 | 170,43 | 173,27 | 169,38 | 170,48 | 0,50% | - |
| 25.07.2025 | 171,33 | 174,25 | 166,50 | 169,63 | -0,80% | 522,00 |
| 24.07.2025 | 165,13 | 175,60 | 164,80 | 171,00 | 3,60% | 828,00 |
| 23.07.2025 | 161,45 | 165,25 | 159,05 | 165,05 | 3,56% | 724,00 |
| 22.07.2025 | 142,10 | 161,75 | 138,75 | 159,38 | 17,21% | 2.115,00 |
| 21.07.2025 | 139,30 | 139,40 | 135,70 | 135,98 | -1,75% | 176,00 |
| 18.07.2025 | 140,80 | 142,50 | 136,95 | 138,40 | -1,70% | 228,00 |
| 17.07.2025 | 136,55 | 141,23 | 136,05 | 140,80 | 3,19% | 413,00 |
| 16.07.2025 | 135,73 | 137,38 | 133,45 | 136,45 | 0,40% | 182,00 |
| 15.07.2025 | 137,48 | 139,75 | 135,90 | 135,90 | -0,97% | 1.530,00 |
| 14.07.2025 | 138,68 | 139,95 | 136,50 | 137,23 | -1,45% | 186,00 |
| 11.07.2025 | 141,20 | 142,30 | 138,10 | 139,25 | -1,69% | 115,00 |
| 10.07.2025 | 137,77 | 144,55 | 136,55 | 141,65 | 2,40% | 1.966,00 |
| 09.07.2025 | 140,27 | 142,08 | 137,05 | 138,33 | -1,50% | 41,00 |
| 08.07.2025 | 138,50 | 143,85 | 138,25 | 140,43 | 1,19% | 1,00 |
| 07.07.2025 | 138,93 | 140,35 | 137,85 | 138,77 | 0,20% | 70,00 |
| 04.07.2025 | 139,02 | 139,05 | 137,90 | 138,50 | -0,91% | 1,00 |
| 03.07.2025 | 139,43 | 141,58 | 139,23 | 139,77 | 0,16% | 14,00 |
| 02.07.2025 | 138,23 | 139,68 | 137,40 | 139,55 | 1,23% | 2,00 |
| 01.07.2025 | 133,48 | 142,10 | 132,73 | 137,85 | 3,01% | 62,00 |
| 30.06.2025 | 134,45 | 135,58 | 133,05 | 133,83 | -0,58% | 137,00 |
| 27.06.2025 | 135,50 | 135,88 | 133,33 | 134,60 | -0,26% | 159,00 |
| 26.06.2025 | 136,02 | 136,90 | 133,52 | 134,95 | -0,86% | 53,00 |
| 25.06.2025 | 136,58 | 137,38 | 134,23 | 136,13 | -0,35% | 17,00 |
| 24.06.2025 | 134,70 | 136,80 | 133,90 | 136,60 | 1,88% | 99,00 |
| 23.06.2025 | 134,23 | 136,20 | 132,98 | 134,08 | -0,28% | 1,00 |
| 20.06.2025 | 133,88 | 136,20 | 133,33 | 134,45 | 0,84% | 46,00 |
| 19.06.2025 | 134,52 | 134,65 | 133,25 | 133,33 | -1,02% | - |
| 18.06.2025 | 134,08 | 135,48 | 133,05 | 134,70 | 0,37% | 50,00 |
| 17.06.2025 | 137,63 | 137,73 | 133,45 | 134,20 | -2,67% | 19,00 |
| 16.06.2025 | 136,08 | 138,02 | 133,90 | 137,88 | 1,68% | 467,00 |
| 13.06.2025 | 135,98 | 137,85 | 135,05 | 135,60 | -1,22% | 161,00 |
| 12.06.2025 | 137,40 | 138,33 | 135,70 | 137,27 | -0,78% | 15,00 |
| 11.06.2025 | 139,27 | 142,90 | 137,58 | 138,35 | -1,00% | 59,00 |
| 10.06.2025 | 134,83 | 140,52 | 133,90 | 139,75 | 3,58% | 160,00 |
| 09.06.2025 | 134,15 | 136,02 | 132,98 | 134,93 | 1,12% | 412,00 |
| 06.06.2025 | 129,02 | 133,68 | 128,55 | 133,43 | 3,71% | 195,00 |
| 05.06.2025 | 129,52 | 130,60 | 128,00 | 128,65 | -0,64% | 214,00 |
| 04.06.2025 | 125,65 | 130,55 | 124,68 | 129,48 | 3,13% | 61,00 |
| 03.06.2025 | 121,40 | 125,93 | 120,25 | 125,55 | 3,35% | 58,00 |
| 02.06.2025 | 122,43 | 123,90 | 119,60 | 121,48 | -1,64% | 260,00 |
| 30.05.2025 | 124,43 | 125,50 | 121,40 | 123,50 | -0,38% | 76,00 |
| 29.05.2025 | 125,45 | 126,23 | 121,25 | 123,98 | 1,00% | 376,00 |
| 28.05.2025 | 124,08 | 125,80 | 122,13 | 122,75 | -0,99% | 98,00 |
| 27.05.2025 | 123,18 | 125,25 | 122,93 | 123,98 | 1,10% | 759,00 |
| 26.05.2025 | 121,53 | 125,25 | 121,05 | 122,63 | 1,81% | 1.448,00 |
| 23.05.2025 | 121,80 | 122,95 | 118,78 | 120,45 | -1,47% | 174,00 |
| 22.05.2025 | 121,35 | 122,95 | 120,05 | 122,25 | 0,76% | 124,00 |
| 21.05.2025 | 127,73 | 128,65 | 121,33 | 121,33 | -5,53% | 197,00 |
| 20.05.2025 | 127,15 | 129,50 | 126,78 | 128,43 | 0,75% | 129,00 |
| 19.05.2025 | 127,00 | 127,55 | 123,80 | 127,48 | -0,39% | 196,00 |
| 16.05.2025 | 125,10 | 129,02 | 123,20 | 127,98 | 1,89% | 83,00 |