138,475€
0,75%
Echtzeit-Aktienkurs IQVIA Holdings
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 137,83 | 140,08 | 137,13 | 138,45 | 1,88% | 183,00 |
| 23.04.2026 | 149,05 | 149,35 | 134,08 | 135,90 | -9,08% | 274,00 |
| 22.04.2026 | 150,27 | 152,27 | 149,10 | 149,48 | -0,22% | 125,00 |
| 21.04.2026 | 150,40 | 153,83 | 149,40 | 149,80 | -0,27% | 43,00 |
| 20.04.2026 | 149,18 | 150,45 | 147,83 | 150,20 | 0,02% | 22,00 |
| 17.04.2026 | 146,05 | 151,60 | 145,95 | 150,18 | 2,88% | 148,00 |
| 16.04.2026 | 151,08 | 152,00 | 145,93 | 145,98 | -2,93% | 69,00 |
| 15.04.2026 | 148,58 | 152,80 | 148,20 | 150,38 | 1,74% | 192,00 |
| 14.04.2026 | 146,18 | 149,52 | 145,00 | 147,80 | 0,70% | 25,00 |
| 13.04.2026 | 142,20 | 147,30 | 141,98 | 146,77 | 2,91% | 379,00 |
| 10.04.2026 | 144,55 | 145,40 | 141,02 | 142,63 | -0,90% | 67,00 |
| 09.04.2026 | 147,68 | 148,35 | 141,60 | 143,93 | -2,36% | 13,00 |
| 08.04.2026 | 149,80 | 152,58 | 147,35 | 147,40 | -0,32% | - |
| 07.04.2026 | 148,05 | 149,05 | 145,75 | 147,88 | -1,81% | 27,00 |
| 02.04.2026 | 147,38 | 153,43 | 146,70 | 150,60 | 1,16% | 10,00 |
| 01.04.2026 | 147,85 | 149,93 | 146,73 | 148,88 | 0,93% | 41,00 |
| 31.03.2026 | 146,02 | 150,00 | 144,48 | 147,50 | 1,78% | - |
| 30.03.2026 | 142,68 | 147,35 | 142,68 | 144,93 | 1,47% | 77,00 |
| 27.03.2026 | 147,33 | 147,40 | 140,98 | 142,83 | -2,96% | 1,00 |
| 26.03.2026 | 142,68 | 147,58 | 142,02 | 147,18 | 2,54% | 14,00 |
| 25.03.2026 | 143,65 | 146,95 | 141,33 | 143,52 | -0,74% | 35,00 |
| 24.03.2026 | 143,75 | 145,95 | 141,43 | 144,60 | -0,48% | - |
| 23.03.2026 | 143,13 | 147,95 | 142,00 | 145,30 | 1,59% | 10,00 |
| 20.03.2026 | 143,55 | 145,30 | 142,98 | 143,02 | -0,19% | 110,00 |
| 19.03.2026 | 145,75 | 147,63 | 141,90 | 143,30 | -1,93% | 16,00 |
| 18.03.2026 | 147,23 | 147,50 | 143,00 | 146,13 | -0,15% | 65,00 |
| 17.03.2026 | 142,98 | 148,52 | 142,63 | 146,35 | 2,54% | 10,00 |
| 16.03.2026 | 145,35 | 146,77 | 142,55 | 142,73 | -1,07% | 4,00 |
| 13.03.2026 | 141,52 | 145,40 | 141,30 | 144,27 | 2,25% | - |
| 12.03.2026 | 147,73 | 149,18 | 141,10 | 141,10 | -5,08% | 242,00 |
| 11.03.2026 | 146,88 | 149,73 | 146,48 | 148,65 | -0,05% | 10,00 |
| 10.03.2026 | 153,77 | 154,85 | 147,60 | 148,73 | -3,89% | 12,00 |
| 09.03.2026 | 148,85 | 155,30 | 148,60 | 154,75 | 1,81% | 603,00 |
| 06.03.2026 | 154,00 | 156,63 | 150,05 | 152,00 | -0,60% | 295,00 |
| 05.03.2026 | 153,10 | 157,63 | 151,65 | 152,93 | 0,43% | 35,00 |
| 04.03.2026 | 148,98 | 152,60 | 148,80 | 152,27 | 1,64% | 282,00 |
| 03.03.2026 | 148,02 | 150,38 | 146,15 | 149,83 | 0,40% | 14,00 |
| 02.03.2026 | 150,38 | 153,48 | 147,50 | 149,23 | -1,27% | 172,00 |
| 27.02.2026 | 144,10 | 151,48 | 141,95 | 151,15 | 4,86% | 412,00 |
| 26.02.2026 | 136,83 | 144,18 | 136,45 | 144,15 | 3,69% | 115,00 |
| 25.02.2026 | 139,75 | 142,85 | 135,70 | 139,02 | -0,64% | 176,00 |
| 24.02.2026 | 138,13 | 141,33 | 136,90 | 139,93 | 1,89% | 357,00 |
| 23.02.2026 | 139,13 | 140,35 | 135,43 | 137,33 | -2,54% | 51,00 |
| 20.02.2026 | 144,48 | 144,58 | 139,02 | 140,90 | -2,00% | 16,00 |
| 19.02.2026 | 145,25 | 145,85 | 137,83 | 143,77 | -0,73% | 152,00 |
| 18.02.2026 | 139,10 | 144,90 | 138,40 | 144,83 | 4,12% | 69,00 |
| 17.02.2026 | 140,93 | 142,20 | 137,60 | 139,10 | -1,68% | 206,00 |
| 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 |