169,625€
-0,79%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 126,93 | 128,83 | 122,85 | 125,60 | -1,10% | 40,00 |
| 14.05.2025 | 134,68 | 137,30 | 126,95 | 127,00 | -5,72% | - |
| 13.05.2025 | 140,75 | 141,52 | 134,70 | 134,70 | -4,25% | - |
| 12.05.2025 | 132,68 | 141,18 | 132,68 | 140,68 | 6,35% | - |
| 09.05.2025 | 136,70 | 137,27 | 132,20 | 132,27 | -3,22% | - |
| 08.05.2025 | 135,65 | 139,33 | 134,30 | 136,68 | 0,94% | - |
| 07.05.2025 | 129,60 | 135,93 | 128,83 | 135,40 | 5,37% | - |
| 06.05.2025 | 134,60 | 140,02 | 127,28 | 128,50 | -4,53% | - |
| 05.05.2025 | 135,90 | 137,23 | 133,30 | 134,60 | -0,76% | - |
| 02.05.2025 | 136,90 | 137,18 | 132,90 | 135,63 | -0,84% | - |
| 30.04.2025 | 134,80 | 137,02 | 132,75 | 136,77 | 1,43% | - |
| 29.04.2025 | 131,93 | 135,25 | 130,55 | 134,85 | 2,59% | - |
| 28.04.2025 | 132,23 | 134,10 | 130,08 | 131,45 | -0,70% | 9,00 |
| 25.04.2025 | 132,33 | 133,98 | 128,65 | 132,38 | 0,09% | - |
| 24.04.2025 | 129,98 | 132,33 | 128,58 | 132,25 | 1,81% | - |
| 23.04.2025 | 128,02 | 135,70 | 126,05 | 129,90 | 3,30% | - |
| 22.04.2025 | 126,55 | 126,55 | 120,53 | 125,75 | -0,47% | 4,00 |
| 17.04.2025 | 130,38 | 132,08 | 126,25 | 126,35 | -3,27% | - |
| 16.04.2025 | 132,23 | 133,30 | 129,30 | 130,63 | -1,25% | - |
| 15.04.2025 | 133,00 | 134,48 | 131,68 | 132,27 | -0,56% | - |
| 14.04.2025 | 128,10 | 133,50 | 128,10 | 133,02 | 3,80% | - |
| 11.04.2025 | 127,90 | 129,95 | 123,73 | 128,15 | 0,31% | - |
| 10.04.2025 | 142,60 | 143,20 | 125,35 | 127,75 | -10,90% | - |
| 09.04.2025 | 131,65 | 144,05 | 123,60 | 143,38 | 8,97% | 2,00 |
| 08.04.2025 | 141,58 | 144,68 | 130,10 | 131,58 | -5,97% | - |
| 07.04.2025 | 137,48 | 145,77 | 132,80 | 139,93 | -0,94% | - |
| 04.04.2025 | 151,05 | 151,63 | 141,02 | 141,25 | -7,13% | - |
| 03.04.2025 | 157,75 | 159,75 | 149,45 | 152,10 | -5,43% | - |
| 02.04.2025 | 158,45 | 160,90 | 156,73 | 160,83 | 1,40% | - |
| 01.04.2025 | 162,50 | 164,33 | 158,20 | 158,60 | -2,70% | - |
| 31.03.2025 | 163,68 | 164,40 | 157,05 | 163,00 | -0,47% | - |
| 28.03.2025 | 166,35 | 166,45 | 162,73 | 163,77 | -1,41% | - |
| 27.03.2025 | 168,25 | 168,33 | 163,98 | 166,13 | -0,76% | - |
| 26.03.2025 | 168,20 | 169,20 | 166,58 | 167,40 | -0,22% | 6,00 |
| 25.03.2025 | 172,30 | 172,75 | 166,43 | 167,77 | -2,61% | - |
| 24.03.2025 | 172,48 | 174,13 | 171,20 | 172,27 | 0,31% | - |
| 21.03.2025 | 169,77 | 172,05 | 166,90 | 171,75 | 1,22% | - |
| 20.03.2025 | 171,45 | 173,98 | 168,77 | 169,68 | -1,01% | - |
| 19.03.2025 | 172,30 | 174,43 | 170,68 | 171,40 | -0,41% | - |
| 18.03.2025 | 169,27 | 172,33 | 168,25 | 172,10 | 1,80% | - |
| 17.03.2025 | 169,60 | 171,15 | 168,55 | 169,05 | -0,68% | - |
| 14.03.2025 | 167,23 | 170,45 | 166,98 | 170,20 | 1,67% | - |
| 13.03.2025 | 170,15 | 171,45 | 166,15 | 167,40 | -1,69% | - |
| 12.03.2025 | 174,25 | 174,25 | 167,95 | 170,27 | 1,29% | - |
| 11.03.2025 | 174,63 | 174,68 | 165,45 | 168,10 | -3,53% | - |
| 10.03.2025 | 176,90 | 177,98 | 174,08 | 174,25 | -1,37% | - |
| 07.03.2025 | 171,98 | 176,90 | 168,85 | 176,68 | 2,76% | - |
| 06.03.2025 | 172,25 | 173,75 | 169,70 | 171,93 | -0,22% | - |
| 05.03.2025 | 172,77 | 173,68 | 168,60 | 172,30 | -0,59% | - |