271,260$
-1,19%
Echtzeit-Aktienkurs IQVIA Holdings
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 277,44 | 277,44 | 266,23 | 271,11 | -1,25% | 1.041.121,00 |
| 11.11.2026 | 276,89 | 281,24 | 274,32 | 274,53 | -0,23% | 1.358.508,00 |
| 10.11.2026 | 278,04 | 278,04 | 274,10 | 275,15 | -1,32% | 995.407,00 |
| 09.11.2026 | 274,00 | 279,96 | 270,00 | 278,84 | 2,58% | 1.383.788,00 |
| 06.11.2026 | 264,21 | 273,46 | 261,20 | 271,83 | 2,62% | 1.398.387,00 |
| 05.11.2026 | 267,28 | 267,28 | 261,00 | 264,88 | 0,41% | 1.733.320,00 |
| 04.11.2026 | 263,04 | 269,28 | 260,44 | 263,79 | 0,46% | 1.379.426,00 |
| 03.11.2026 | 255,65 | 263,99 | 252,38 | 262,59 | 1,61% | 1.230.508,00 |
| 02.11.2026 | 269,43 | 270,00 | 257,35 | 258,44 | -3,33% | 1.365.180,00 |
| 30.10.2026 | 273,27 | 274,91 | 263,21 | 267,33 | -2,81% | 1.150.294,00 |
| 29.10.2026 | 276,86 | 279,36 | 272,82 | 275,06 | -1,43% | 1.412.753,00 |
| 28.10.2026 | 270,15 | 282,42 | 269,00 | 279,04 | 2,76% | 1.681.152,00 |
| 27.10.2026 | 267,50 | 284,50 | 266,61 | 271,55 | -0,75% | 2.092.759,00 |
| 26.10.2026 | 280,50 | 281,84 | 270,92 | 273,60 | -2,06% | 1.687.873,00 |
| 23.10.2026 | 276,56 | 279,58 | 274,67 | 279,36 | 0,37% | 981.217,00 |
| 22.10.2026 | 274,99 | 282,98 | 273,80 | 278,32 | 0,61% | 1.511.873,00 |
| 21.10.2026 | 264,46 | 277,28 | 263,97 | 276,63 | 3,28% | 1.750.103,00 |
| 20.10.2026 | 269,20 | 272,08 | 263,28 | 267,85 | 0,74% | 1.688.649,00 |
| 19.10.2026 | 268,10 | 269,86 | 264,07 | 265,88 | -0,38% | 831.975,00 |
| 16.10.2026 | 271,92 | 272,98 | 263,21 | 266,90 | -1,53% | 1.037.077,00 |
| 15.10.2026 | 263,83 | 271,68 | 261,77 | 271,04 | 3,45% | 1.388.967,00 |
| 14.10.2026 | 264,37 | 266,66 | 260,82 | 262,01 | 0,51% | 1.083.680,00 |
| 13.10.2026 | 263,49 | 265,00 | 259,61 | 260,68 | -0,58% | 1.333.460,00 |
| 12.10.2026 | 260,23 | 263,82 | 257,30 | 262,21 | 0,90% | 1.084.689,00 |
| 09.10.2026 | 257,73 | 263,51 | 257,73 | 259,88 | 0,39% | 972.340,00 |
| 08.10.2026 | 256,01 | 259,95 | 252,56 | 258,88 | 0,30% | 977.926,00 |
| 07.10.2026 | 261,41 | 261,41 | 255,05 | 258,11 | -0,72% | 1.396.637,00 |
| 06.10.2026 | 269,42 | 274,27 | 259,79 | 259,98 | -2,30% | 1.101.981,00 |
| 05.10.2026 | 258,51 | 266,91 | 258,51 | 266,09 | 3,05% | 1.626.960,00 |
| 02.10.2026 | 260,70 | 261,98 | 257,07 | 258,21 | -0,96% | 1.366.639,00 |
| 01.10.2026 | 268,02 | 268,88 | 259,31 | 260,72 | -3,02% | 1.466.922,00 |
| 30.09.2026 | 269,96 | 273,16 | 267,61 | 268,85 | -0,05% | 1.504.319,00 |
| 29.09.2026 | 271,46 | 273,50 | 266,42 | 268,99 | -0,73% | 1.165.932,00 |
| 28.09.2026 | 266,52 | 272,75 | 265,97 | 270,97 | 0,22% | 1.593.814,00 |
| 25.09.2026 | 274,90 | 274,90 | 269,43 | 270,37 | -1,69% | 1.104.748,00 |
| 24.09.2026 | 266,46 | 277,13 | 266,46 | 275,02 | 2,67% | 1.891.779,00 |
| 23.09.2026 | 270,66 | 277,40 | 267,42 | 267,86 | -0,83% | 1.104.253,00 |
| 22.09.2026 | 270,25 | 272,44 | 267,26 | 270,09 | 0,08% | 939.554,00 |
| 21.09.2026 | 266,76 | 270,86 | 265,25 | 269,88 | 1,30% | 1.927.219,00 |
| 18.09.2026 | 269,45 | 269,45 | 264,88 | 266,42 | -1,12% | 5.595.941,00 |
| 17.09.2026 | 273,15 | 273,88 | 267,92 | 269,44 | 0,23% | 1.682.174,00 |
| 16.09.2026 | 270,89 | 273,56 | 268,57 | 268,82 | -0,32% | 1.671.415,00 |
| 15.09.2026 | 263,17 | 272,35 | 262,95 | 269,67 | 1,51% | 1.436.470,00 |
| 14.09.2026 | 265,77 | 267,95 | 262,56 | 265,67 | 1,49% | 1.244.872,00 |
| 11.09.2026 | 258,86 | 262,89 | 256,97 | 261,77 | 1,74% | 1.428.622,00 |
| 10.09.2026 | 254,09 | 258,93 | 252,53 | 257,30 | 0,12% | 1.319.291,00 |
| 09.09.2026 | 257,10 | 258,14 | 254,21 | 256,98 | -0,86% | 1.090.226,00 |
| 08.09.2026 | 264,00 | 264,79 | 259,00 | 259,21 | -3,20% | 1.367.854,00 |
| 04.09.2026 | 268,48 | 271,80 | 262,60 | 267,77 | -1,42% | 1.197.936,00 |
| 03.09.2026 | 265,81 | 271,71 | 263,38 | 271,62 | 2,95% | 1.947.174,00 |
| 02.09.2026 | 258,00 | 266,08 | 257,18 | 263,84 | 2,13% | 1.127.933,00 |
| 01.09.2026 | 262,64 | 262,64 | 257,19 | 258,35 | -1,09% | 1.228.391,00 |
| 31.08.2026 | 258,07 | 261,87 | 256,02 | 261,19 | -0,21% | 1.279.034,00 |
| 28.08.2026 | 260,55 | 262,82 | 258,08 | 261,75 | -0,24% | 1.842.151,00 |
| 27.08.2026 | 261,49 | 265,25 | 259,75 | 262,38 | 0,33% | 1.225.015,00 |
| 26.08.2026 | 254,91 | 262,51 | 253,16 | 261,51 | 0,81% | 1.240.732,00 |
| 25.08.2026 | 258,59 | 261,80 | 256,45 | 259,42 | -0,32% | 871.361,00 |
| 24.08.2026 | 256,74 | 261,88 | 255,79 | 260,24 | 0,16% | 1.113.625,00 |
| 21.08.2026 | 258,00 | 260,40 | 254,93 | 259,82 | 1,47% | 1.307.300,00 |
| 20.08.2026 | 246,87 | 260,30 | 246,87 | 256,05 | 2,72% | 1.786.827,00 |
| 19.08.2026 | 240,46 | 251,00 | 240,46 | 249,28 | 3,85% | 1.209.450,00 |
| 18.08.2026 | 244,36 | 246,02 | 239,98 | 240,03 | -0,50% | 1.095.591,00 |
| 17.08.2026 | 235,34 | 241,87 | 233,76 | 241,24 | 1,94% | 1.507.136,00 |
| 14.08.2026 | 243,00 | 243,00 | 235,87 | 236,66 | -2,01% | 905.610,00 |
| 13.08.2026 | 239,82 | 244,29 | 236,51 | 241,52 | -0,08% | 749.776,00 |
| 12.08.2026 | 239,80 | 243,76 | 238,00 | 241,71 | -0,87% | 825.193,00 |
| 11.08.2026 | 241,47 | 245,30 | 240,72 | 243,84 | 0,76% | 1.084.045,00 |
| 10.08.2026 | 237,55 | 243,18 | 235,76 | 241,99 | 1,38% | 1.085.065,00 |
| 07.08.2026 | 232,41 | 238,78 | 230,50 | 238,70 | 2,70% | 1.054.329,00 |
| 06.08.2026 | 236,00 | 236,80 | 228,76 | 232,43 | -1,53% | 1.218.356,00 |
| 05.08.2026 | 233,49 | 238,22 | 231,34 | 236,05 | 3,44% | 1.543.525,00 |
| 04.08.2026 | 232,48 | 233,10 | 227,15 | 228,20 | -2,21% | 1.367.965,00 |
| 03.08.2026 | 237,17 | 238,49 | 230,83 | 233,36 | -0,71% | 1.644.570,00 |
| 31.07.2026 | 236,97 | 237,94 | 230,93 | 235,02 | -1,16% | 1.322.095,00 |
| 30.07.2026 | 243,85 | 246,09 | 235,01 | 237,79 | -3,95% | 1.692.710,00 |
| 29.07.2026 | 241,79 | 251,36 | 240,70 | 247,56 | 1,90% | 2.236.320,00 |
| 28.07.2026 | 235,00 | 247,72 | 232,50 | 242,94 | 13,94% | 5.091.943,00 |
| 27.07.2026 | 207,34 | 213,48 | 206,87 | 213,22 | 2,48% | 2.152.815,00 |
| 24.07.2026 | 208,14 | 209,99 | 206,92 | 208,05 | 0,35% | 1.089.781,00 |
| 23.07.2026 | 216,66 | 217,05 | 204,15 | 207,32 | 4,43% | 1.351.908,00 |
| 22.07.2026 | 202,46 | 202,63 | 197,60 | 198,52 | -1,54% | 1.001.005,00 |
| 21.07.2026 | 198,88 | 203,97 | 198,73 | 201,62 | -1,12% | 993.343,00 |
| 20.07.2026 | 205,19 | 205,54 | 201,33 | 203,90 | -1,14% | 823.569,00 |
| 17.07.2026 | 206,76 | 211,64 | 205,80 | 206,26 | -2,01% | 1.262.429,00 |
| 16.07.2026 | 207,98 | 211,87 | 207,97 | 210,49 | 1,78% | 1.039.868,00 |
| 15.07.2026 | 209,25 | 211,92 | 206,52 | 206,81 | -0,49% | 1.143.617,00 |
| 14.07.2026 | 205,01 | 208,61 | 202,76 | 207,83 | 0,13% | 1.065.679,00 |
| 13.07.2026 | 207,85 | 212,36 | 206,74 | 207,55 | -0,14% | 1.307.678,00 |
| 10.07.2026 | 211,00 | 211,01 | 206,73 | 207,85 | -0,54% | 747.421,00 |
| 09.07.2026 | 205,30 | 210,09 | 203,18 | 208,97 | 2,54% | 1.059.603,00 |
| 08.07.2026 | 206,12 | 207,57 | 201,16 | 203,79 | -2,13% | 1.018.675,00 |
| 07.07.2026 | 210,00 | 211,10 | 204,75 | 208,23 | 1,10% | 1.303.903,00 |
| 06.07.2026 | 205,44 | 207,97 | 201,98 | 205,97 | -0,52% | 874.655,00 |
| 02.07.2026 | 204,33 | 208,29 | 203,94 | 207,04 | 1,89% | 1.229.468,00 |
| 01.07.2026 | 195,14 | 206,50 | 195,14 | 203,20 | 5,17% | 2.387.740,00 |
| 30.06.2026 | 194,00 | 194,08 | 188,91 | 193,22 | -0,03% | 1.349.184,00 |
| 29.06.2026 | 192,02 | 193,58 | 189,23 | 193,28 | 1,12% | 1.291.750,00 |
| 26.06.2026 | 185,43 | 191,39 | 185,43 | 191,14 | 2,53% | 1.775.153,00 |
| 25.06.2026 | 186,85 | 191,16 | 183,17 | 186,43 | 0,44% | 1.597.798,00 |
| 24.06.2026 | 174,69 | 187,79 | 174,69 | 185,62 | 8,37% | 1.778.871,00 |