173,525€
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 173,73 | 174,20 | 173,13 | 173,65 | 0,07% | - |
| 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 |
| 11.07.2025 | 141,48 | 141,73 | 138,08 | 139,23 | -1,71% | - |
| 10.07.2025 | 138,23 | 144,58 | 136,85 | 141,65 | 2,40% | - |
| 09.07.2025 | 140,30 | 142,10 | 137,05 | 138,33 | -1,55% | - |
| 08.07.2025 | 138,75 | 143,83 | 138,25 | 140,50 | 1,30% | 20,00 |
| 07.07.2025 | 138,50 | 140,55 | 137,40 | 138,70 | 0,14% | 2,00 |
| 04.07.2025 | 139,02 | 139,73 | 138,35 | 138,50 | -0,91% | - |
| 03.07.2025 | 139,55 | 141,63 | 138,77 | 139,77 | 0,14% | - |
| 02.07.2025 | 137,73 | 140,68 | 137,38 | 139,58 | 1,25% | - |
| 01.07.2025 | 133,70 | 142,10 | 132,55 | 137,85 | 3,05% | - |
| 30.06.2025 | 134,35 | 136,15 | 133,08 | 133,77 | -0,67% | - |
| 27.06.2025 | 135,20 | 136,00 | 133,33 | 134,68 | -0,24% | - |
| 26.06.2025 | 136,15 | 136,90 | 133,52 | 135,00 | -0,88% | - |
| 25.06.2025 | 137,63 | 137,63 | 134,23 | 136,20 | -0,37% | - |
| 24.06.2025 | 134,68 | 136,80 | 133,88 | 136,70 | 1,73% | 5,00 |
| 23.06.2025 | 134,30 | 136,30 | 132,95 | 134,38 | -0,15% | - |
| 20.06.2025 | 133,00 | 136,10 | 133,00 | 134,58 | 1,17% | - |
| 19.06.2025 | 134,70 | 134,90 | 133,02 | 133,02 | -1,30% | - |
| 18.06.2025 | 134,13 | 136,30 | 133,70 | 134,77 | 0,60% | - |
| 17.06.2025 | 137,80 | 137,80 | 133,45 | 133,98 | -2,86% | - |
| 16.06.2025 | 135,90 | 138,02 | 133,80 | 137,93 | 1,71% | - |
| 13.06.2025 | 137,70 | 138,05 | 135,30 | 135,60 | -1,24% | - |
| 12.06.2025 | 139,27 | 139,27 | 135,60 | 137,30 | -0,76% | - |
| 11.06.2025 | 139,98 | 143,25 | 137,58 | 138,35 | -1,00% | - |
| 10.06.2025 | 135,00 | 140,52 | 134,23 | 139,75 | 3,56% | - |
| 09.06.2025 | 133,18 | 135,98 | 132,98 | 134,95 | 1,14% | - |
| 06.06.2025 | 129,05 | 133,68 | 128,55 | 133,43 | 3,69% | - |
| 05.06.2025 | 129,55 | 130,60 | 128,00 | 128,68 | -0,60% | - |
| 04.06.2025 | 125,58 | 130,43 | 124,68 | 129,45 | 3,11% | - |
| 03.06.2025 | 121,35 | 125,93 | 120,45 | 125,55 | 3,35% | 4,00 |
| 02.06.2025 | 123,70 | 123,70 | 119,60 | 121,48 | -1,66% | - |
| 30.05.2025 | 123,40 | 124,70 | 121,40 | 123,53 | -0,36% | 300,00 |
| 29.05.2025 | 122,95 | 126,23 | 121,25 | 123,98 | 0,92% | - |
| 28.05.2025 | 124,10 | 125,53 | 122,13 | 122,85 | -0,93% | 11,00 |
| 27.05.2025 | 122,98 | 125,25 | 122,80 | 124,00 | 0,49% | 15,00 |
| 26.05.2025 | 121,63 | 125,25 | 120,10 | 123,40 | 2,45% | 261,00 |
| 23.05.2025 | 122,25 | 122,98 | 118,78 | 120,45 | -1,47% | - |
| 22.05.2025 | 121,20 | 122,73 | 120,18 | 122,25 | 0,76% | - |
| 21.05.2025 | 127,93 | 130,08 | 121,33 | 121,33 | -5,53% | 10,00 |
| 20.05.2025 | 127,00 | 129,50 | 126,78 | 128,43 | 0,77% | - |
| 19.05.2025 | 126,83 | 127,55 | 123,80 | 127,45 | -0,43% | - |
| 16.05.2025 | 125,10 | 129,02 | 123,53 | 128,00 | 1,91% | - |