198,350€
-0,80%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 159,40 | 160,73 | 157,58 | 158,95 | -0,98% | - |
| 19.09.2025 | 161,70 | 162,63 | 159,77 | 160,52 | -0,31% | - |
| 18.09.2025 | 158,13 | 161,70 | 158,13 | 161,02 | 1,91% | - |
| 17.09.2025 | 157,55 | 161,23 | 156,85 | 158,00 | 0,06% | - |
| 16.09.2025 | 158,13 | 158,93 | 156,15 | 157,90 | -0,09% | 1,00 |
| 15.09.2025 | 159,58 | 160,75 | 157,58 | 158,05 | -1,08% | - |
| 12.09.2025 | 162,27 | 163,27 | 159,15 | 159,77 | -0,79% | - |
| 11.09.2025 | 157,25 | 161,50 | 156,93 | 161,05 | 2,74% | - |
| 10.09.2025 | 162,00 | 163,13 | 156,73 | 156,75 | -3,23% | - |
| 09.09.2025 | 159,45 | 163,55 | 159,33 | 161,98 | 1,58% | 74,00 |
| 08.09.2025 | 160,13 | 160,73 | 157,15 | 159,45 | -0,47% | - |
| 05.09.2025 | 158,02 | 161,02 | 155,60 | 160,20 | 1,30% | - |
| 04.09.2025 | 157,90 | 159,40 | 152,70 | 158,15 | 0,14% | 1,00 |
| 03.09.2025 | 158,13 | 159,25 | 155,45 | 157,93 | 0,06% | - |
| 02.09.2025 | 163,05 | 163,18 | 157,73 | 157,83 | -3,28% | - |
| 01.09.2025 | 163,30 | 163,30 | 162,25 | 163,18 | 0,09% | - |
| 29.08.2025 | 160,63 | 164,38 | 160,23 | 163,02 | 0,93% | - |
| 28.08.2025 | 161,98 | 163,25 | 159,45 | 161,52 | -0,46% | - |
| 27.08.2025 | 161,60 | 162,90 | 160,35 | 162,27 | 0,43% | - |
| 26.08.2025 | 161,85 | 162,85 | 160,13 | 161,58 | -0,28% | 20,00 |
| 25.08.2025 | 163,30 | 163,77 | 160,50 | 162,02 | -0,57% | - |
| 22.08.2025 | 159,75 | 164,90 | 159,33 | 162,95 | 2,10% | - |
| 21.08.2025 | 164,85 | 166,18 | 159,55 | 159,60 | -3,17% | 1,00 |
| 20.08.2025 | 165,15 | 165,75 | 163,45 | 164,83 | -0,33% | - |
| 19.08.2025 | 165,10 | 168,18 | 163,55 | 165,38 | 0,15% | 1,00 |
| 18.08.2025 | 163,30 | 165,88 | 162,90 | 165,13 | 1,09% | - |
| 15.08.2025 | 162,63 | 164,18 | 161,63 | 163,35 | 0,41% | - |
| 14.08.2025 | 161,85 | 163,08 | 160,35 | 162,68 | 0,14% | - |
| 13.08.2025 | 157,68 | 162,77 | 157,68 | 162,45 | 1,93% | - |
| 12.08.2025 | 155,05 | 159,80 | 154,58 | 159,38 | 2,66% | - |
| 11.08.2025 | 154,40 | 156,40 | 154,00 | 155,25 | 0,45% | - |
| 08.08.2025 | 153,43 | 155,05 | 152,55 | 154,55 | 0,63% | - |
| 07.08.2025 | 152,23 | 155,10 | 151,90 | 153,58 | 0,92% | 1,00 |
| 06.08.2025 | 158,90 | 159,73 | 151,35 | 152,18 | -4,20% | - |
| 05.08.2025 | 158,00 | 160,38 | 156,43 | 158,85 | 0,40% | 20,00 |
| 04.08.2025 | 157,45 | 159,43 | 156,55 | 158,23 | 0,24% | - |
| 01.08.2025 | 162,77 | 162,80 | 154,68 | 157,85 | -2,82% | 2,00 |
| 31.07.2025 | 167,48 | 170,13 | 161,95 | 162,43 | -3,17% | 1,00 |
| 30.07.2025 | 168,08 | 170,85 | 166,13 | 167,75 | -0,33% | 41,00 |
| 29.07.2025 | 171,52 | 172,60 | 166,63 | 168,30 | -1,39% | - |
| 28.07.2025 | 170,25 | 173,27 | 169,15 | 170,68 | 0,56% | 1,00 |
| 25.07.2025 | 170,95 | 174,68 | 166,50 | 169,73 | -0,73% | - |
| 24.07.2025 | 165,68 | 175,60 | 164,48 | 170,98 | 3,51% | 13,00 |
| 23.07.2025 | 159,80 | 166,80 | 159,30 | 165,18 | 3,41% | 33,00 |
| 22.07.2025 | 142,50 | 161,75 | 138,75 | 159,73 | 17,40% | 263,00 |
| 21.07.2025 | 138,30 | 140,52 | 135,70 | 136,05 | -1,70% | - |
| 18.07.2025 | 140,80 | 142,50 | 136,95 | 138,40 | -1,95% | - |
| 17.07.2025 | 136,30 | 141,23 | 136,25 | 141,15 | 3,48% | 150,00 |
| 16.07.2025 | 135,95 | 137,52 | 133,45 | 136,40 | 0,17% | 11,00 |
| 15.07.2025 | 137,27 | 139,65 | 136,18 | 136,18 | -0,73% | 7,00 |
| 14.07.2025 | 139,23 | 139,30 | 136,50 | 137,18 | -1,47% | 58,00 |