231,950€
-0,85%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 234,80 | 236,30 | 230,70 | 231,45 | -1,07% | 2,00 |
| 17.09.2026 | 235,05 | 238,30 | 233,50 | 233,95 | -0,40% | 11,00 |
| 16.09.2026 | 232,65 | 238,10 | 232,05 | 234,90 | 0,66% | - |
| 15.09.2026 | 230,10 | 235,70 | 227,80 | 233,35 | 1,54% | 218,00 |
| 14.09.2026 | 224,65 | 231,90 | 222,45 | 229,80 | 1,93% | - |
| 11.09.2026 | 221,75 | 226,35 | 221,35 | 225,45 | 1,74% | - |
| 10.09.2026 | 220,95 | 222,90 | 217,70 | 221,60 | 0,29% | 7,00 |
| 09.09.2026 | 222,85 | 224,90 | 218,35 | 220,95 | -1,25% | 541,00 |
| 08.09.2026 | 232,65 | 233,30 | 222,80 | 223,75 | -3,93% | 42,00 |
| 07.09.2026 | 230,65 | 234,85 | 230,25 | 232,90 | 1,24% | - |
| 04.09.2026 | 233,65 | 234,60 | 226,45 | 230,05 | -0,73% | - |
| 03.09.2026 | 227,70 | 232,05 | 226,00 | 231,75 | 1,51% | 38,00 |
| 02.09.2026 | 222,85 | 229,65 | 221,50 | 228,30 | 1,94% | 39,00 |
| 01.09.2026 | 224,85 | 226,10 | 221,95 | 223,95 | -0,20% | 6,00 |
| 31.08.2026 | 225,95 | 226,55 | 221,25 | 224,40 | -0,09% | 23,00 |
| 28.08.2026 | 225,20 | 227,20 | 223,15 | 224,60 | -0,38% | 19,00 |
| 27.08.2026 | 224,40 | 228,20 | 220,45 | 225,45 | 0,51% | 5,00 |
| 26.08.2026 | 222,20 | 225,75 | 219,20 | 224,30 | 1,06% | - |
| 25.08.2026 | 223,10 | 228,30 | 220,25 | 221,95 | -0,63% | 8,00 |
| 24.08.2026 | 222,45 | 224,20 | 220,40 | 223,35 | 0,18% | - |
| 21.08.2026 | 219,25 | 222,95 | 218,20 | 222,95 | 1,32% | 90,00 |
| 20.08.2026 | 213,50 | 222,85 | 211,70 | 220,05 | 2,92% | 603,00 |
| 19.08.2026 | 207,40 | 215,15 | 206,55 | 213,80 | 2,10% | 1,00 |
| 18.08.2026 | 208,30 | 212,50 | 207,05 | 209,40 | 0,43% | - |
| 17.08.2026 | 204,20 | 208,90 | 202,00 | 208,50 | 1,56% | 5,00 |
| 14.08.2026 | 209,50 | 209,50 | 204,85 | 205,30 | -2,00% | - |
| 13.08.2026 | 209,70 | 211,70 | 205,95 | 209,50 | -0,69% | - |
| 12.08.2026 | 211,25 | 212,55 | 207,20 | 210,95 | -0,54% | - |
| 11.08.2026 | 209,65 | 212,50 | 208,10 | 212,10 | 1,00% | 1,00 |
| 10.08.2026 | 206,50 | 210,65 | 204,05 | 210,00 | 2,29% | 1,00 |
| 07.08.2026 | 201,70 | 205,90 | 198,80 | 205,30 | 2,34% | 9,00 |
| 06.08.2026 | 204,30 | 207,00 | 198,70 | 200,60 | -1,96% | 49,00 |
| 05.08.2026 | 198,40 | 206,35 | 196,85 | 204,60 | 3,61% | - |
| 04.08.2026 | 202,80 | 204,50 | 197,10 | 197,48 | -3,06% | - |
| 03.08.2026 | 204,80 | 207,45 | 199,05 | 203,70 | -0,29% | 6,00 |
| 31.07.2026 | 207,70 | 207,90 | 200,95 | 204,30 | -1,42% | 3,00 |
| 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% | - |