231,950€
-1,21%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 235,35 | 236,60 | 230,65 | 231,95 | -1,34% | 36,00 |
| 17.09.2026 | 235,65 | 238,55 | 234,40 | 235,10 | -0,38% | 95,00 |
| 16.09.2026 | 234,10 | 238,15 | 232,30 | 236,00 | 0,83% | 72,00 |
| 15.09.2026 | 229,80 | 235,85 | 228,80 | 234,05 | 2,00% | 94,00 |
| 14.09.2026 | 225,30 | 231,95 | 222,65 | 229,45 | 1,73% | 13,00 |
| 11.09.2026 | 222,30 | 226,35 | 221,40 | 225,55 | 1,64% | 36,00 |
| 10.09.2026 | 221,50 | 222,55 | 217,65 | 221,90 | 0,29% | 10,00 |
| 09.09.2026 | 223,15 | 223,95 | 218,35 | 221,25 | -1,58% | 187,00 |
| 08.09.2026 | 233,25 | 234,20 | 221,60 | 224,80 | -3,58% | 214,00 |
| 07.09.2026 | 232,90 | 235,10 | 231,80 | 233,15 | 1,22% | 225,00 |
| 04.09.2026 | 232,00 | 234,00 | 226,60 | 230,35 | -1,03% | 3,00 |
| 03.09.2026 | 227,55 | 232,85 | 225,70 | 232,75 | 1,93% | 71,00 |
| 02.09.2026 | 222,90 | 229,70 | 222,45 | 228,35 | 2,61% | 32,00 |
| 01.09.2026 | 225,30 | 227,00 | 221,90 | 222,55 | -1,15% | 52,00 |
| 31.08.2026 | 225,30 | 227,00 | 221,35 | 225,15 | 0,22% | 374,00 |
| 28.08.2026 | 224,90 | 227,05 | 223,15 | 224,65 | -0,18% | 45,00 |
| 27.08.2026 | 224,95 | 228,05 | 222,55 | 225,05 | 0,38% | 125,00 |
| 26.08.2026 | 222,25 | 225,75 | 221,25 | 224,20 | 1,06% | 165,00 |
| 25.08.2026 | 223,70 | 226,00 | 220,60 | 221,85 | -0,29% | 118,00 |
| 24.08.2026 | 224,15 | 225,10 | 219,65 | 222,50 | -0,13% | 341,00 |
| 21.08.2026 | 219,15 | 223,20 | 218,20 | 222,80 | 1,53% | 432,00 |
| 20.08.2026 | 213,70 | 223,20 | 211,70 | 219,45 | 2,84% | 999,00 |
| 19.08.2026 | 206,75 | 215,15 | 206,70 | 213,40 | 2,11% | 81,00 |
| 18.08.2026 | 207,45 | 212,50 | 205,80 | 209,00 | 0,26% | 49,00 |
| 17.08.2026 | 204,50 | 209,00 | 200,80 | 208,45 | 1,56% | 153,00 |
| 14.08.2026 | 209,35 | 209,40 | 204,80 | 205,25 | -1,86% | 150,00 |
| 13.08.2026 | 210,00 | 211,70 | 205,95 | 209,15 | -0,81% | 31,00 |
| 12.08.2026 | 211,50 | 212,55 | 207,20 | 210,85 | -0,31% | 19,00 |
| 11.08.2026 | 209,80 | 212,55 | 208,40 | 211,50 | 0,74% | 42,00 |
| 10.08.2026 | 206,90 | 210,65 | 204,05 | 209,95 | 2,54% | 46,00 |
| 07.08.2026 | 201,70 | 205,10 | 199,93 | 204,75 | 2,35% | 8,00 |
| 06.08.2026 | 204,85 | 207,00 | 198,70 | 200,05 | -2,34% | 61,00 |
| 05.08.2026 | 198,63 | 206,05 | 197,25 | 204,85 | 3,56% | 69,00 |
| 04.08.2026 | 203,35 | 203,65 | 197,10 | 197,80 | -2,42% | 116,00 |
| 03.08.2026 | 204,90 | 207,10 | 200,48 | 202,70 | -0,54% | 333,00 |
| 31.07.2026 | 207,80 | 207,90 | 200,80 | 203,80 | -1,57% | 174,00 |
| 30.07.2026 | 213,95 | 217,15 | 204,30 | 207,05 | -4,30% | 284,00 |
| 29.07.2026 | 212,80 | 220,70 | 211,75 | 216,35 | 0,30% | 104,00 |
| 28.07.2026 | 192,05 | 217,80 | 191,30 | 215,70 | 16,08% | 205,00 |
| 27.07.2026 | 184,13 | 186,58 | 182,45 | 185,83 | 0,94% | 14,00 |
| 24.07.2026 | 182,10 | 185,60 | 181,88 | 184,10 | 1,18% | 691,00 |
| 23.07.2026 | 177,43 | 189,68 | 176,90 | 181,95 | 4,51% | - |
| 22.07.2026 | 176,50 | 177,50 | 173,25 | 174,10 | -1,30% | 10,00 |
| 21.07.2026 | 179,52 | 180,55 | 173,43 | 176,40 | -1,29% | 163,00 |
| 20.07.2026 | 180,18 | 182,60 | 177,15 | 178,70 | -1,00% | 17,00 |
| 17.07.2026 | 182,43 | 184,77 | 180,00 | 180,50 | -1,85% | 56,00 |
| 16.07.2026 | 180,38 | 185,08 | 179,52 | 183,90 | 1,39% | 35,00 |
| 15.07.2026 | 182,15 | 185,23 | 180,70 | 181,38 | -0,51% | 17,00 |
| 14.07.2026 | 182,27 | 182,65 | 177,85 | 182,30 | -0,11% | 71,00 |
| 13.07.2026 | 181,23 | 186,35 | 180,65 | 182,50 | 0,56% | 37,00 |
| 10.07.2026 | 182,38 | 184,50 | 181,13 | 181,48 | 0,08% | - |
| 09.07.2026 | 178,98 | 183,58 | 177,75 | 181,33 | 1,45% | 33,00 |
| 08.07.2026 | 182,15 | 182,15 | 176,63 | 178,73 | -2,04% | 18,00 |
| 07.07.2026 | 179,63 | 183,45 | 179,35 | 182,45 | 1,35% | 117,00 |
| 06.07.2026 | 181,75 | 182,35 | 177,43 | 180,02 | -0,88% | 2,00 |
| 03.07.2026 | 182,85 | 182,85 | 180,10 | 181,63 | -0,19% | 15,00 |
| 02.07.2026 | 178,48 | 182,18 | 177,52 | 181,98 | 2,41% | 301,00 |
| 01.07.2026 | 168,98 | 181,38 | 168,70 | 177,70 | 5,09% | 204,00 |
| 30.06.2026 | 170,02 | 170,50 | 165,45 | 169,10 | 0,42% | 113,00 |
| 29.06.2026 | 168,98 | 170,83 | 165,77 | 168,40 | 1,66% | 211,00 |
| 26.06.2026 | 162,68 | 167,75 | 161,90 | 165,65 | 0,41% | 77,00 |
| 25.06.2026 | 164,30 | 167,90 | 163,13 | 164,98 | 0,92% | 11,00 |
| 24.06.2026 | 150,98 | 165,38 | 150,90 | 163,48 | 8,46% | 149,00 |
| 23.06.2026 | 145,55 | 151,88 | 143,77 | 150,73 | 3,32% | 689,00 |
| 22.06.2026 | 146,60 | 148,05 | 142,85 | 145,88 | -0,17% | 126,00 |
| 19.06.2026 | 146,18 | 147,10 | 145,77 | 146,13 | 0,10% | 35,00 |
| 18.06.2026 | 149,27 | 150,30 | 141,55 | 145,98 | -2,36% | 1.885,00 |
| 17.06.2026 | 154,88 | 155,38 | 146,95 | 149,50 | -2,91% | 373,00 |
| 16.06.2026 | 153,80 | 155,45 | 152,75 | 153,98 | 0,93% | 4,00 |
| 15.06.2026 | 158,23 | 158,45 | 151,90 | 152,55 | -1,53% | 8,00 |
| 12.06.2026 | 156,60 | 157,50 | 153,98 | 154,93 | -0,72% | 1,00 |
| 11.06.2026 | 158,50 | 159,25 | 154,83 | 156,05 | -0,61% | 33,00 |
| 10.06.2026 | 160,75 | 162,15 | 156,98 | 157,00 | -2,73% | 68,00 |
| 09.06.2026 | 159,60 | 164,63 | 158,48 | 161,40 | 1,78% | 1.021,00 |
| 08.06.2026 | 159,00 | 160,90 | 157,38 | 158,58 | -0,28% | 30,00 |
| 05.06.2026 | 160,05 | 163,45 | 158,27 | 159,02 | -0,52% | 273,00 |
| 04.06.2026 | 156,18 | 162,27 | 155,40 | 159,85 | 3,15% | 32,00 |
| 03.06.2026 | 155,35 | 156,45 | 150,38 | 154,98 | 0,29% | 83,00 |
| 02.06.2026 | 160,10 | 161,95 | 153,83 | 154,52 | -4,66% | 515,00 |
| 01.06.2026 | 156,80 | 162,18 | 155,65 | 162,08 | 3,20% | 287,00 |
| 29.05.2026 | 154,55 | 158,70 | 153,18 | 157,05 | 1,83% | 150,00 |
| 28.05.2026 | 142,85 | 154,68 | 142,23 | 154,23 | 8,55% | 57,00 |
| 27.05.2026 | 139,20 | 143,30 | 139,08 | 142,08 | 1,75% | 17,00 |
| 26.05.2026 | 145,23 | 146,25 | 139,40 | 139,63 | -4,15% | 67,00 |
| 25.05.2026 | 145,63 | 145,77 | 144,55 | 145,68 | 0,10% | 10,00 |
| 22.05.2026 | 145,02 | 146,43 | 140,70 | 145,52 | 0,34% | - |
| 21.05.2026 | 147,50 | 148,90 | 143,48 | 145,02 | -0,96% | 97,00 |
| 20.05.2026 | 149,33 | 150,05 | 142,88 | 146,43 | -2,50% | 177,00 |
| 19.05.2026 | 148,00 | 151,52 | 145,98 | 150,18 | 1,40% | 11,00 |
| 18.05.2026 | 144,52 | 150,10 | 143,70 | 148,10 | 1,47% | 74,00 |
| 15.05.2026 | 145,52 | 149,00 | 144,98 | 145,95 | -0,44% | 38,00 |
| 14.05.2026 | 147,45 | 150,50 | 145,83 | 146,60 | -0,26% | 38,00 |
| 13.05.2026 | 150,50 | 150,95 | 143,60 | 146,98 | -1,14% | 88,00 |
| 12.05.2026 | 147,20 | 150,20 | 145,83 | 148,68 | 0,73% | 13,00 |
| 11.05.2026 | 152,90 | 152,90 | 146,73 | 147,60 | -2,33% | 193,00 |
| 08.05.2026 | 152,65 | 154,05 | 148,90 | 151,13 | -1,08% | 51,00 |
| 07.05.2026 | 150,30 | 154,27 | 149,15 | 152,77 | 1,68% | 22,00 |
| 06.05.2026 | 150,93 | 154,75 | 149,63 | 150,25 | -0,43% | 39,00 |
| 05.05.2026 | 138,70 | 151,20 | 128,00 | 150,90 | 9,91% | 735,00 |
| 04.05.2026 | 134,60 | 137,50 | 133,45 | 137,30 | 1,38% | 58,00 |