146,150€
-2,21%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 153,43 | 155,08 | 147,58 | 150,13 | -2,61% | - |
| 09.03.2026 | 150,20 | 155,30 | 147,45 | 154,15 | 2,04% | 8,00 |
| 06.03.2026 | 153,75 | 157,20 | 150,02 | 151,08 | -1,77% | 4.828,00 |
| 05.03.2026 | 151,75 | 157,63 | 151,27 | 153,80 | 0,87% | 14,00 |
| 04.03.2026 | 149,80 | 152,48 | 148,80 | 152,48 | 1,87% | 336,00 |
| 03.03.2026 | 149,10 | 150,90 | 146,00 | 149,68 | -0,18% | - |
| 02.03.2026 | 149,75 | 155,65 | 147,45 | 149,95 | -0,91% | 4,00 |
| 27.02.2026 | 142,52 | 151,60 | 141,98 | 151,33 | 4,83% | 10,00 |
| 26.02.2026 | 137,10 | 145,98 | 136,70 | 144,35 | 4,05% | - |
| 25.02.2026 | 140,05 | 142,93 | 135,70 | 138,73 | -0,95% | - |
| 24.02.2026 | 137,65 | 141,25 | 136,90 | 140,05 | 2,06% | - |
| 23.02.2026 | 140,48 | 140,80 | 135,45 | 137,23 | -2,57% | 22,00 |
| 20.02.2026 | 143,88 | 146,20 | 139,02 | 140,85 | -2,07% | 304,00 |
| 19.02.2026 | 145,18 | 145,38 | 137,83 | 143,83 | -0,84% | - |
| 18.02.2026 | 138,73 | 145,05 | 138,13 | 145,05 | 4,50% | 5,00 |
| 17.02.2026 | 140,83 | 141,68 | 137,60 | 138,80 | -1,87% | 25,00 |
| 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% | - |