206,100€
-0,55%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 207,70 | 207,70 | 206,65 | 207,55 | 0,14% | 1,00 |
| 30.07.2026 | 215,90 | 217,15 | 204,35 | 207,25 | -4,01% | 11,00 |
| 29.07.2026 | 213,00 | 220,70 | 211,10 | 215,90 | 0,23% | 1,00 |
| 28.07.2026 | 187,65 | 217,30 | 187,65 | 215,40 | 15,96% | 6,00 |
| 27.07.2026 | 182,98 | 186,55 | 181,38 | 185,75 | 0,90% | - |
| 24.07.2026 | 182,23 | 185,77 | 181,77 | 184,10 | 1,38% | 100,00 |
| 23.07.2026 | 178,63 | 190,80 | 176,80 | 181,60 | 3,53% | 3,00 |
| 22.07.2026 | 176,48 | 177,35 | 173,13 | 175,40 | -0,62% | 1,00 |
| 21.07.2026 | 179,33 | 181,55 | 173,18 | 176,50 | -1,64% | - |
| 20.07.2026 | 182,68 | 182,68 | 177,40 | 179,45 | -0,53% | 14,00 |
| 17.07.2026 | 182,40 | 184,88 | 179,98 | 180,40 | -1,69% | - |
| 16.07.2026 | 180,58 | 185,08 | 179,52 | 183,50 | 1,16% | - |
| 15.07.2026 | 181,98 | 185,15 | 180,58 | 181,40 | -0,47% | - |
| 14.07.2026 | 182,38 | 182,45 | 177,77 | 182,25 | 0,05% | - |
| 13.07.2026 | 182,08 | 186,45 | 179,80 | 182,15 | 0,33% | - |
| 10.07.2026 | 182,83 | 184,73 | 181,15 | 181,55 | -0,38% | - |
| 09.07.2026 | 178,73 | 183,55 | 177,15 | 182,25 | 2,20% | - |
| 08.07.2026 | 182,27 | 182,40 | 176,58 | 178,33 | -2,05% | 1,00 |
| 07.07.2026 | 180,02 | 183,45 | 179,43 | 182,05 | 0,87% | - |
| 06.07.2026 | 180,05 | 182,65 | 177,43 | 180,48 | -0,63% | 7,00 |
| 03.07.2026 | 181,08 | 181,77 | 181,08 | 181,63 | 0,08% | - |
| 02.07.2026 | 178,58 | 181,70 | 177,40 | 181,48 | 1,77% | - |
| 01.07.2026 | 169,18 | 181,27 | 168,63 | 178,33 | 5,56% | - |
| 30.06.2026 | 170,10 | 170,50 | 165,45 | 168,93 | 0,39% | 2,00 |
| 29.06.2026 | 169,33 | 170,77 | 165,77 | 168,27 | 1,16% | - |
| 26.06.2026 | 163,98 | 167,75 | 161,90 | 166,35 | 0,88% | - |
| 25.06.2026 | 163,43 | 167,95 | 162,98 | 164,90 | 0,24% | 6,00 |
| 24.06.2026 | 146,65 | 165,38 | 146,65 | 164,50 | 8,69% | 1,00 |
| 23.06.2026 | 146,85 | 151,83 | 143,77 | 151,35 | 3,74% | - |
| 22.06.2026 | 146,00 | 147,98 | 142,83 | 145,90 | -0,15% | 4,00 |
| 19.06.2026 | 146,15 | 146,38 | 145,77 | 146,13 | 0,02% | - |
| 18.06.2026 | 148,45 | 150,30 | 141,52 | 146,10 | -2,24% | - |
| 17.06.2026 | 154,90 | 155,38 | 146,90 | 149,45 | -3,55% | - |
| 16.06.2026 | 153,90 | 155,45 | 152,80 | 154,95 | 1,09% | - |
| 15.06.2026 | 156,88 | 159,40 | 151,93 | 153,27 | -1,78% | - |
| 12.06.2026 | 156,38 | 157,95 | 153,93 | 156,05 | -1,67% | - |
| 11.06.2026 | 157,90 | 159,25 | 157,90 | 158,70 | 0,75% | - |
| 10.06.2026 | 161,35 | 161,77 | 156,33 | 157,52 | -2,73% | - |
| 09.06.2026 | 159,30 | 164,70 | 158,27 | 161,95 | 2,53% | - |
| 08.06.2026 | 159,45 | 160,58 | 157,38 | 157,95 | -0,17% | 1,00 |
| 05.06.2026 | 160,95 | 163,38 | 158,23 | 158,23 | -0,94% | - |
| 04.06.2026 | 156,93 | 162,27 | 154,88 | 159,73 | 2,95% | - |
| 03.06.2026 | 155,25 | 158,02 | 150,45 | 155,15 | 0,39% | - |
| 02.06.2026 | 160,65 | 161,95 | 153,85 | 154,55 | -4,47% | - |
| 01.06.2026 | 156,27 | 162,33 | 155,70 | 161,77 | 2,16% | - |
| 29.05.2026 | 153,93 | 158,70 | 153,13 | 158,35 | 2,67% | - |
| 28.05.2026 | 142,45 | 154,73 | 142,18 | 154,23 | 8,34% | 100,00 |
| 27.05.2026 | 139,27 | 143,80 | 139,08 | 142,35 | 1,23% | - |
| 26.05.2026 | 143,43 | 145,50 | 139,60 | 140,63 | -3,47% | - |
| 25.05.2026 | 145,10 | 145,80 | 145,10 | 145,68 | 0,31% | - |
| 22.05.2026 | 144,58 | 146,75 | 140,70 | 145,23 | 0,52% | - |
| 21.05.2026 | 147,60 | 148,70 | 143,45 | 144,48 | -1,30% | - |
| 20.05.2026 | 149,20 | 150,55 | 142,88 | 146,38 | -2,50% | - |
| 19.05.2026 | 148,30 | 151,52 | 145,98 | 150,13 | 1,68% | 5,00 |
| 18.05.2026 | 145,55 | 150,15 | 143,93 | 147,65 | 1,13% | - |
| 15.05.2026 | 146,25 | 149,02 | 144,77 | 146,00 | -0,53% | - |
| 14.05.2026 | 147,15 | 150,50 | 145,83 | 146,77 | -0,42% | - |
| 13.05.2026 | 149,10 | 150,38 | 143,60 | 147,40 | -0,61% | - |
| 12.05.2026 | 147,30 | 150,23 | 145,83 | 148,30 | 0,66% | - |
| 11.05.2026 | 151,65 | 152,68 | 146,73 | 147,33 | -2,50% | - |
| 08.05.2026 | 152,35 | 154,05 | 148,90 | 151,10 | -0,77% | - |
| 07.05.2026 | 150,30 | 154,27 | 148,98 | 152,27 | 1,53% | - |
| 06.05.2026 | 149,52 | 154,75 | 149,30 | 149,98 | -0,20% | 70,00 |
| 05.05.2026 | 137,65 | 150,68 | 127,83 | 150,27 | 10,37% | 25,00 |
| 04.05.2026 | 135,00 | 137,52 | 133,63 | 136,15 | 0,54% | - |
| 30.04.2026 | 134,18 | 136,55 | 131,93 | 135,43 | 0,86% | - |
| 29.04.2026 | 135,73 | 136,85 | 133,02 | 134,27 | -1,12% | 4,00 |
| 28.04.2026 | 139,80 | 140,43 | 135,48 | 135,80 | -2,53% | - |
| 27.04.2026 | 138,45 | 141,13 | 137,83 | 139,33 | 0,72% | - |
| 24.04.2026 | 137,52 | 140,08 | 136,80 | 138,33 | 1,04% | - |
| 23.04.2026 | 148,93 | 149,35 | 134,08 | 136,90 | -8,47% | 20,00 |
| 22.04.2026 | 149,60 | 152,30 | 149,10 | 149,58 | -1,14% | - |
| 21.04.2026 | 149,95 | 153,83 | 149,55 | 151,30 | 0,97% | - |
| 20.04.2026 | 150,05 | 150,52 | 147,52 | 149,85 | -0,18% | 21,00 |
| 17.04.2026 | 145,95 | 151,70 | 145,93 | 150,13 | 2,58% | - |
| 16.04.2026 | 150,70 | 151,77 | 145,90 | 146,35 | -2,79% | - |
| 15.04.2026 | 148,60 | 152,90 | 148,23 | 150,55 | 1,83% | - |
| 14.04.2026 | 146,25 | 149,58 | 145,43 | 147,85 | 0,72% | - |
| 13.04.2026 | 142,75 | 147,27 | 141,95 | 146,80 | 3,34% | - |
| 10.04.2026 | 144,30 | 145,80 | 141,00 | 142,05 | -1,18% | - |
| 09.04.2026 | 147,95 | 147,95 | 141,60 | 143,75 | -2,62% | - |
| 08.04.2026 | 147,10 | 152,55 | 146,10 | 147,63 | -0,10% | - |
| 07.04.2026 | 150,15 | 150,15 | 145,70 | 147,77 | -1,48% | 100,00 |
| 02.04.2026 | 148,80 | 153,52 | 146,88 | 150,00 | 0,67% | - |
| 01.04.2026 | 147,50 | 149,93 | 146,70 | 149,00 | 1,26% | - |
| 31.03.2026 | 144,95 | 149,77 | 144,52 | 147,15 | 1,47% | 1,00 |
| 30.03.2026 | 142,40 | 147,33 | 142,40 | 145,02 | 1,43% | - |
| 27.03.2026 | 146,80 | 147,55 | 140,93 | 142,98 | -2,52% | - |
| 26.03.2026 | 142,63 | 147,65 | 142,02 | 146,68 | 2,41% | 1,00 |
| 25.03.2026 | 143,15 | 147,15 | 141,18 | 143,23 | -0,76% | 20,00 |
| 24.03.2026 | 143,75 | 145,90 | 141,35 | 144,33 | -0,35% | - |
| 23.03.2026 | 143,50 | 148,45 | 142,70 | 144,83 | 2,04% | 16,00 |
| 20.03.2026 | 143,88 | 145,27 | 141,90 | 141,93 | -1,36% | 2,00 |
| 19.03.2026 | 145,80 | 147,65 | 141,95 | 143,88 | -1,76% | - |
| 18.03.2026 | 146,00 | 147,50 | 142,83 | 146,45 | 0,19% | - |
| 17.03.2026 | 143,27 | 148,75 | 142,63 | 146,18 | 2,22% | 1,00 |
| 16.03.2026 | 144,27 | 146,77 | 142,27 | 143,00 | -1,23% | 2,00 |
| 13.03.2026 | 141,50 | 145,50 | 141,30 | 144,77 | 0,99% | - |
| 12.03.2026 | 148,25 | 148,90 | 142,43 | 143,35 | -3,34% | 2,00 |
| 11.03.2026 | 147,20 | 149,73 | 146,50 | 148,30 | -1,22% | - |