140,875€
0,45%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 139,80 | 142,35 | 139,80 | 140,25 | -0,53% | 75,00 |
| 13.02.2026 | 143,30 | 143,30 | 140,10 | 141,00 | 2,21% | 667,00 |
| 12.02.2026 | 148,60 | 148,60 | 133,30 | 137,95 | -6,73% | 255,00 |
| 11.02.2026 | 152,20 | 154,50 | 147,90 | 147,90 | -5,10% | 433,00 |
| 10.02.2026 | 161,60 | 161,60 | 155,85 | 155,85 | -1,49% | 101,00 |
| 09.02.2026 | 157,15 | 159,55 | 157,15 | 158,20 | -0,16% | 811,00 |
| 06.02.2026 | 151,20 | 159,00 | 148,00 | 158,45 | 2,69% | 877,00 |
| 05.02.2026 | 173,05 | 173,05 | 150,10 | 154,30 | -9,71% | 730,00 |
| 04.02.2026 | 173,85 | 173,85 | 169,05 | 170,90 | -1,58% | 1.740,00 |
| 03.02.2026 | 197,75 | 197,75 | 173,65 | 173,65 | -10,47% | 172,00 |
| 02.02.2026 | 193,80 | 193,95 | 193,80 | 193,95 | 0,10% | 8,00 |
| 30.01.2026 | 193,30 | 193,75 | 193,30 | 193,75 | -2,10% | 15,00 |
| 29.01.2026 | 197,90 | 197,90 | 197,90 | 197,90 | -1,64% | - |
| 28.01.2026 | 201,20 | 201,20 | 201,20 | 201,20 | -0,84% | - |
| 27.01.2026 | 202,90 | 202,90 | 202,90 | 202,90 | 1,53% | - |
| 26.01.2026 | 199,85 | 199,85 | 199,85 | 199,85 | -0,37% | - |
| 23.01.2026 | 200,90 | 200,90 | 200,60 | 200,60 | -2,29% | 2,00 |
| 22.01.2026 | 205,80 | 205,80 | 205,30 | 205,30 | 0,20% | 23,00 |
| 21.01.2026 | 204,10 | 204,90 | 204,10 | 204,90 | 2,25% | 29,00 |
| 20.01.2026 | 200,40 | 200,40 | 200,40 | 200,40 | -0,79% | - |
| 19.01.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -2,70% | - |
| 16.01.2026 | 207,30 | 207,60 | 207,30 | 207,60 | 0,83% | 6,00 |
| 15.01.2026 | 209,20 | 209,20 | 205,20 | 205,90 | 0,05% | 25,00 |
| 14.01.2026 | 205,80 | 205,80 | 205,80 | 205,80 | -0,29% | 30,00 |
| 13.01.2026 | 207,80 | 207,80 | 206,40 | 206,40 | 0,00% | 86,00 |
| 12.01.2026 | 206,90 | 206,90 | 205,20 | 206,40 | -2,18% | 185,00 |
| 09.01.2026 | 208,90 | 211,00 | 207,50 | 211,00 | 1,05% | 81,00 |
| 08.01.2026 | 206,00 | 208,80 | 206,00 | 208,80 | -0,62% | 139,00 |
| 07.01.2026 | 207,40 | 210,10 | 204,10 | 210,10 | 2,49% | 28,00 |
| 06.01.2026 | 198,20 | 205,00 | 198,20 | 205,00 | 3,90% | 90,00 |
| 05.01.2026 | 191,80 | 197,30 | 191,80 | 197,30 | 2,79% | 1.201,00 |
| 02.01.2026 | 193,70 | 194,00 | 191,95 | 191,95 | -1,18% | 10,00 |
| 30.12.2025 | 191,55 | 194,30 | 191,35 | 194,25 | 1,01% | 86,00 |
| 29.12.2025 | 191,75 | 192,30 | 191,75 | 192,30 | 1,53% | 431,00 |
| 23.12.2025 | 191,95 | 191,95 | 189,15 | 189,40 | -0,37% | 762,00 |
| 22.12.2025 | 190,00 | 190,85 | 187,35 | 190,10 | 0,50% | 296,00 |
| 19.12.2025 | 188,95 | 189,40 | 188,95 | 189,15 | -0,42% | 260,00 |
| 18.12.2025 | 190,50 | 190,90 | 189,95 | 189,95 | 0,26% | 52,00 |
| 17.12.2025 | 188,15 | 190,00 | 186,70 | 189,45 | 0,99% | 300,00 |
| 16.12.2025 | 188,05 | 188,35 | 187,05 | 187,60 | -1,44% | 631,00 |
| 15.12.2025 | 191,20 | 191,30 | 187,70 | 190,35 | -0,29% | 341,00 |
| 12.12.2025 | 191,10 | 192,75 | 190,90 | 190,90 | -0,29% | 41,00 |
| 11.12.2025 | 190,20 | 191,55 | 190,05 | 191,45 | 0,58% | 269,00 |
| 10.12.2025 | 187,95 | 190,35 | 187,95 | 190,35 | 0,93% | 37,00 |
| 09.12.2025 | 190,75 | 190,75 | 188,55 | 188,60 | -2,25% | 476,00 |
| 08.12.2025 | 192,65 | 195,55 | 190,90 | 192,95 | 0,49% | 24,00 |
| 05.12.2025 | 194,70 | 194,70 | 191,95 | 192,00 | 1,78% | 48,00 |
| 04.12.2025 | 196,50 | 196,50 | 187,00 | 188,65 | -3,58% | 487,00 |
| 03.12.2025 | 195,55 | 197,10 | 194,00 | 195,65 | -0,28% | 185,00 |
| 02.12.2025 | 196,05 | 197,80 | 196,00 | 196,20 | -0,56% | 200,00 |
| 01.12.2025 | 198,25 | 199,65 | 197,30 | 197,30 | -1,20% | 83,00 |
| 28.11.2025 | 201,90 | 202,10 | 199,70 | 199,70 | -0,84% | 44,00 |
| 27.11.2025 | 200,80 | 201,40 | 200,80 | 201,40 | 0,70% | 5,00 |
| 26.11.2025 | 202,50 | 202,50 | 200,00 | 200,00 | -0,25% | 39,00 |
| 25.11.2025 | 200,10 | 200,90 | 200,10 | 200,50 | 1,60% | 244,00 |
| 24.11.2025 | 194,95 | 197,35 | 192,50 | 197,35 | 1,02% | 174,00 |
| 21.11.2025 | 189,80 | 196,35 | 186,95 | 195,35 | 2,87% | 549,00 |
| 20.11.2025 | 189,90 | 189,90 | 189,90 | 189,90 | 0,74% | 1,00 |
| 19.11.2025 | 188,50 | 188,50 | 188,50 | 188,50 | 0,37% | 20,00 |
| 18.11.2025 | 184,40 | 187,80 | 184,40 | 187,80 | 0,08% | 485,00 |
| 17.11.2025 | 192,35 | 192,55 | 187,65 | 187,65 | -1,93% | 136,00 |
| 14.11.2025 | 192,40 | 192,40 | 191,35 | 191,35 | -1,75% | 53,00 |
| 13.11.2025 | 192,15 | 196,25 | 192,15 | 194,75 | 1,91% | 57,00 |
| 12.11.2025 | 190,55 | 191,85 | 188,45 | 191,10 | 4,06% | 50,00 |
| 11.11.2025 | 183,65 | 183,65 | 183,65 | 183,65 | -1,05% | 7,00 |
| 10.11.2025 | 181,90 | 185,60 | 181,35 | 185,60 | 3,11% | 127,00 |
| 07.11.2025 | 184,40 | 184,40 | 179,30 | 180,00 | -1,04% | 66,00 |
| 06.11.2025 | 181,60 | 181,90 | 181,60 | 181,90 | 0,11% | 90,00 |
| 05.11.2025 | 181,90 | 182,10 | 181,70 | 181,70 | -1,52% | 42,00 |
| 04.11.2025 | 184,15 | 187,70 | 181,10 | 184,50 | 1,32% | 639,00 |
| 03.11.2025 | 186,55 | 189,40 | 181,45 | 182,10 | -2,70% | 40,00 |
| 31.10.2025 | 188,35 | 188,35 | 186,40 | 187,15 | -0,51% | 120,00 |
| 30.10.2025 | 188,75 | 189,45 | 188,10 | 188,10 | -0,90% | 162,00 |
| 29.10.2025 | 189,45 | 189,80 | 186,95 | 189,80 | 1,36% | 80,00 |
| 28.10.2025 | 186,50 | 187,25 | 180,00 | 187,25 | 0,38% | 205,00 |
| 27.10.2025 | 192,55 | 193,55 | 186,55 | 186,55 | -1,82% | 636,00 |
| 24.10.2025 | 191,35 | 191,65 | 190,00 | 190,00 | 0,13% | 1.084,00 |
| 23.10.2025 | 190,00 | 192,50 | 187,40 | 189,75 | 0,66% | 806,00 |
| 22.10.2025 | 190,00 | 190,80 | 186,55 | 188,50 | -0,61% | 1.048,00 |
| 21.10.2025 | 183,90 | 189,65 | 182,30 | 189,65 | 3,92% | 904,00 |
| 20.10.2025 | 177,15 | 182,50 | 177,15 | 182,50 | 5,07% | 153,00 |
| 17.10.2025 | 175,70 | 177,30 | 172,25 | 173,70 | -1,64% | 209,00 |
| 16.10.2025 | 173,20 | 177,50 | 173,20 | 176,60 | 0,91% | 190,00 |
| 15.10.2025 | 177,95 | 177,95 | 175,00 | 175,00 | -1,46% | 4,00 |
| 14.10.2025 | 173,55 | 177,60 | 173,45 | 177,60 | 0,82% | 82,00 |
| 13.10.2025 | 173,05 | 176,15 | 173,05 | 176,15 | 1,76% | 6,00 |
| 10.10.2025 | 178,00 | 178,00 | 173,10 | 173,10 | -2,51% | 61,00 |
| 09.10.2025 | 171,40 | 177,55 | 171,40 | 177,55 | 2,84% | 91,00 |
| 08.10.2025 | 171,75 | 172,65 | 171,75 | 172,65 | 0,38% | 37,00 |
| 07.10.2025 | 176,60 | 176,60 | 172,00 | 172,00 | -1,57% | 43,00 |
| 06.10.2025 | 176,35 | 176,35 | 174,40 | 174,75 | -0,99% | 103,00 |
| 03.10.2025 | 173,40 | 176,50 | 173,25 | 176,50 | 2,47% | 160,00 |
| 02.10.2025 | 174,00 | 174,00 | 172,25 | 172,25 | -0,35% | 29,00 |
| 01.10.2025 | 161,25 | 172,85 | 161,25 | 172,85 | 7,53% | 254,00 |
| 30.09.2025 | 152,35 | 160,75 | 152,35 | 160,75 | 5,07% | 76,00 |
| 29.09.2025 | 152,25 | 153,10 | 152,25 | 153,00 | 0,53% | 49,00 |
| 26.09.2025 | 150,40 | 152,20 | 149,30 | 152,20 | 0,20% | 135,00 |
| 25.09.2025 | 152,85 | 152,85 | 151,90 | 151,90 | -2,88% | 80,00 |
| 24.09.2025 | 160,05 | 160,05 | 156,40 | 156,40 | -2,31% | 103,00 |
| 23.09.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,95% | 11,00 |