141,450€
-0,18%
Echtzeit-Aktienkurs IQVIA Holdings
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 140,65 | 141,93 | 140,65 | 141,45 | -0,18% | - |
| 13.02.2026 | 142,25 | 145,23 | 139,73 | 141,70 | 0,87% | - |
| 12.02.2026 | 148,45 | 151,23 | 131,90 | 140,48 | -5,18% | 68,00 |
| 11.02.2026 | 154,98 | 155,68 | 147,23 | 148,15 | -3,86% | 65,00 |
| 10.02.2026 | 158,40 | 164,95 | 154,08 | 154,10 | -4,52% | 22,00 |
| 09.02.2026 | 158,58 | 162,10 | 155,85 | 161,40 | 2,02% | 20,00 |
| 06.02.2026 | 152,88 | 160,73 | 149,58 | 158,20 | 2,93% | - |
| 05.02.2026 | 171,43 | 174,68 | 149,48 | 153,70 | -10,37% | 101,00 |
| 04.02.2026 | 172,45 | 174,13 | 167,80 | 171,48 | -0,75% | 34.710,00 |
| 03.02.2026 | 196,13 | 197,85 | 170,65 | 172,77 | -11,92% | 54,00 |
| 02.02.2026 | 191,27 | 196,30 | 191,05 | 196,15 | 1,25% | 3,00 |
| 30.01.2026 | 196,68 | 197,73 | 192,35 | 193,73 | -1,35% | 14,00 |
| 29.01.2026 | 200,60 | 201,55 | 195,83 | 196,38 | -2,28% | - |
| 28.01.2026 | 200,90 | 202,15 | 198,60 | 200,95 | -0,37% | - |
| 27.01.2026 | 201,55 | 203,70 | 198,27 | 201,70 | 0,35% | - |
| 26.01.2026 | 198,58 | 201,05 | 196,63 | 201,00 | 0,94% | - |
| 23.01.2026 | 203,40 | 204,90 | 199,02 | 199,13 | -1,98% | 16,00 |
| 22.01.2026 | 207,45 | 208,00 | 203,00 | 203,15 | -1,22% | 30,00 |
| 21.01.2026 | 199,30 | 205,70 | 197,70 | 205,65 | 2,93% | 5,00 |
| 20.01.2026 | 202,30 | 202,40 | 197,45 | 199,80 | -1,24% | 1,00 |
| 19.01.2026 | 204,85 | 204,85 | 201,65 | 202,30 | -1,46% | - |
| 16.01.2026 | 207,85 | 208,75 | 205,20 | 205,30 | -0,99% | - |
| 15.01.2026 | 207,30 | 208,70 | 205,55 | 207,35 | -0,26% | - |
| 14.01.2026 | 207,45 | 209,90 | 205,35 | 207,90 | 0,39% | 256,00 |
| 13.01.2026 | 205,75 | 209,75 | 203,65 | 207,10 | 0,19% | 48,00 |
| 12.01.2026 | 208,35 | 210,05 | 204,90 | 206,70 | -1,22% | - |
| 09.01.2026 | 208,60 | 212,05 | 208,00 | 209,25 | 0,12% | 5,00 |
| 08.01.2026 | 209,15 | 210,65 | 204,60 | 209,00 | 0,05% | 1,00 |
| 07.01.2026 | 205,75 | 210,45 | 205,35 | 208,90 | 1,24% | 36,00 |
| 06.01.2026 | 200,18 | 206,85 | 198,48 | 206,35 | 3,54% | 2,00 |
| 05.01.2026 | 192,18 | 199,48 | 191,55 | 199,30 | 3,73% | 41.684,00 |
| 02.01.2026 | 192,48 | 195,63 | 191,02 | 192,13 | -0,74% | 58,00 |
| 30.12.2025 | 192,48 | 195,55 | 192,48 | 193,55 | 0,27% | 3,00 |
| 29.12.2025 | 192,93 | 193,40 | 191,18 | 193,02 | 1,22% | 217,00 |
| 23.12.2025 | 190,77 | 191,13 | 189,40 | 190,70 | -0,09% | - |
| 22.12.2025 | 188,45 | 191,05 | 187,40 | 190,88 | 1,62% | 61,00 |
| 19.12.2025 | 189,95 | 190,88 | 187,75 | 187,83 | -1,33% | - |
| 18.12.2025 | 188,60 | 192,35 | 186,77 | 190,35 | 1,06% | - |
| 17.12.2025 | 188,70 | 191,83 | 187,35 | 188,35 | 0,07% | 324,00 |
| 16.12.2025 | 190,27 | 190,27 | 187,08 | 188,23 | -0,91% | 319,00 |
| 15.12.2025 | 189,35 | 191,35 | 187,80 | 189,95 | 0,96% | 8,00 |
| 12.12.2025 | 192,55 | 193,23 | 188,05 | 188,15 | -1,92% | - |
| 11.12.2025 | 190,60 | 191,88 | 188,63 | 191,83 | 0,76% | 13,00 |
| 10.12.2025 | 187,58 | 192,02 | 186,93 | 190,38 | 1,16% | 1,00 |
| 09.12.2025 | 190,27 | 192,75 | 188,18 | 188,20 | -2,08% | 68,00 |
| 08.12.2025 | 193,98 | 194,33 | 190,80 | 192,20 | -0,49% | 5,00 |
| 05.12.2025 | 193,33 | 193,98 | 190,60 | 193,15 | 0,06% | - |
| 04.12.2025 | 194,93 | 195,50 | 183,65 | 193,02 | -1,15% | 352,00 |
| 03.12.2025 | 194,13 | 197,98 | 193,05 | 195,27 | 0,30% | 8,00 |
| 02.12.2025 | 196,85 | 199,88 | 194,68 | 194,70 | -1,09% | 12,00 |
| 01.12.2025 | 197,05 | 199,93 | 196,05 | 196,85 | -0,76% | 19,00 |
| 28.11.2025 | 200,30 | 202,60 | 197,43 | 198,35 | -0,80% | 1,00 |
| 27.11.2025 | 198,60 | 200,35 | 198,60 | 199,95 | 0,34% | 1,00 |
| 26.11.2025 | 200,48 | 202,20 | 197,33 | 199,27 | -0,78% | 288,00 |
| 25.11.2025 | 198,45 | 202,30 | 197,38 | 200,85 | 1,18% | 531,00 |
| 24.11.2025 | 188,93 | 198,88 | 188,90 | 198,50 | 1,68% | 20.346,00 |
| 21.11.2025 | 188,35 | 196,08 | 187,58 | 195,23 | 3,72% | 1.921,00 |
| 20.11.2025 | 188,52 | 194,30 | 186,65 | 188,23 | -0,23% | 8,00 |
| 19.11.2025 | 187,63 | 189,10 | 185,33 | 188,65 | 0,21% | 14,00 |
| 18.11.2025 | 186,45 | 189,45 | 184,58 | 188,25 | 0,90% | - |
| 17.11.2025 | 190,93 | 192,15 | 186,15 | 186,58 | -2,11% | - |
| 14.11.2025 | 191,95 | 192,88 | 189,35 | 190,60 | -1,03% | 63,00 |
| 13.11.2025 | 190,55 | 196,02 | 188,20 | 192,58 | 0,05% | 1,00 |
| 12.11.2025 | 189,15 | 192,50 | 189,02 | 192,48 | 2,05% | 72,00 |
| 11.11.2025 | 184,35 | 189,88 | 182,63 | 188,60 | 2,08% | 8,00 |
| 10.11.2025 | 181,93 | 185,45 | 181,90 | 184,75 | 1,48% | 114,00 |
| 07.11.2025 | 182,65 | 183,33 | 178,48 | 182,05 | -0,87% | 1,00 |
| 06.11.2025 | 182,83 | 184,77 | 181,20 | 183,65 | -0,05% | 22,00 |
| 05.11.2025 | 185,55 | 185,55 | 180,45 | 183,75 | -0,47% | 2,00 |
| 04.11.2025 | 185,68 | 187,93 | 180,80 | 184,63 | -0,73% | 23,00 |
| 03.11.2025 | 186,65 | 188,80 | 180,75 | 185,98 | -0,88% | 249,00 |
| 31.10.2025 | 187,05 | 189,60 | 185,63 | 187,63 | -0,50% | 1,00 |
| 30.10.2025 | 187,60 | 190,15 | 187,15 | 188,58 | 0,33% | 2,00 |
| 29.10.2025 | 187,18 | 191,10 | 185,48 | 187,95 | -0,78% | 318,00 |
| 28.10.2025 | 184,23 | 189,65 | 175,77 | 189,43 | 0,81% | 153,00 |
| 27.10.2025 | 189,73 | 193,98 | 186,80 | 187,90 | -1,07% | 19.540,00 |
| 24.10.2025 | 189,27 | 194,23 | 189,05 | 189,93 | -0,20% | 334,00 |
| 23.10.2025 | 187,68 | 193,35 | 187,15 | 190,30 | 1,45% | 20.573,00 |
| 22.10.2025 | 188,52 | 191,13 | 186,13 | 187,58 | -0,96% | 26.416,00 |
| 21.10.2025 | 182,27 | 189,52 | 181,60 | 189,40 | 3,91% | 39.858,00 |
| 20.10.2025 | 175,43 | 182,48 | 175,43 | 182,27 | 4,16% | 113,00 |
| 17.10.2025 | 172,25 | 176,63 | 172,25 | 175,00 | 0,03% | 90,00 |
| 16.10.2025 | 174,43 | 178,27 | 174,05 | 174,95 | -0,31% | 2.991,00 |
| 15.10.2025 | 176,43 | 178,73 | 173,48 | 175,50 | -1,21% | - |
| 14.10.2025 | 176,13 | 178,27 | 173,73 | 177,65 | 0,62% | - |
| 13.10.2025 | 170,55 | 178,02 | 170,55 | 176,55 | 3,47% | - |
| 10.10.2025 | 175,52 | 177,65 | 170,38 | 170,63 | -2,82% | - |
| 09.10.2025 | 172,50 | 177,50 | 172,25 | 175,58 | 1,58% | - |
| 08.10.2025 | 172,25 | 174,05 | 170,55 | 172,85 | 0,36% | - |
| 07.10.2025 | 175,20 | 178,08 | 172,18 | 172,23 | -1,66% | - |
| 06.10.2025 | 176,00 | 178,48 | 174,58 | 175,13 | -0,55% | - |
| 03.10.2025 | 174,40 | 178,20 | 173,15 | 176,10 | 1,24% | - |
| 02.10.2025 | 173,73 | 176,58 | 171,60 | 173,95 | 0,24% | 1,00 |
| 01.10.2025 | 161,85 | 174,02 | 159,98 | 173,52 | 7,45% | 2,00 |
| 30.09.2025 | 154,13 | 161,60 | 153,23 | 161,50 | 4,79% | - |
| 29.09.2025 | 153,52 | 154,93 | 150,93 | 154,13 | 0,59% | 13,00 |
| 26.09.2025 | 151,48 | 153,52 | 149,80 | 153,23 | 1,17% | 1,00 |
| 25.09.2025 | 154,43 | 154,58 | 151,15 | 151,45 | -2,07% | 2,00 |
| 24.09.2025 | 157,83 | 160,05 | 153,93 | 154,65 | -2,15% | 2,00 |
| 23.09.2025 | 158,65 | 160,60 | 157,55 | 158,05 | -0,57% | - |