173,550€
0,40%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 173,63 | 173,65 | 173,13 | 173,52 | 0,39% | - |
| 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 |
| 22.09.2025 | 159,25 | 159,25 | 158,60 | 158,60 | -1,00% | 18,00 |
| 19.09.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 0,12% | 30,00 |
| 18.09.2025 | 158,00 | 160,25 | 157,90 | 160,00 | 0,16% | 112,00 |
| 17.09.2025 | 159,15 | 159,75 | 159,15 | 159,75 | 1,43% | 3,00 |
| 16.09.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -1,59% | 25,00 |
| 15.09.2025 | 160,95 | 160,95 | 159,15 | 160,05 | -2,29% | 60,00 |
| 12.09.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 2,09% | 30,00 |
| 11.09.2025 | 156,55 | 160,45 | 156,45 | 160,45 | 2,03% | 132,00 |
| 10.09.2025 | 161,80 | 161,80 | 157,25 | 157,25 | -3,14% | 53,00 |
| 09.09.2025 | 160,60 | 162,35 | 160,60 | 162,35 | 1,85% | 193,00 |
| 08.09.2025 | 161,50 | 161,60 | 158,25 | 159,40 | -0,62% | 66,00 |
| 05.09.2025 | 159,30 | 160,40 | 159,05 | 160,40 | 2,36% | 22,00 |
| 04.09.2025 | 157,95 | 157,95 | 156,70 | 156,70 | -0,51% | 11,00 |
| 03.09.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -1,04% | 10,00 |
| 02.09.2025 | 161,80 | 163,45 | 158,65 | 159,15 | -1,49% | 147,00 |
| 01.09.2025 | 163,70 | 163,90 | 161,55 | 161,55 | -1,85% | 6,00 |
| 29.08.2025 | 162,35 | 164,60 | 162,35 | 164,60 | 0,80% | 46,00 |
| 28.08.2025 | 161,10 | 163,30 | 161,10 | 163,30 | 0,00% | 2,00 |
| 27.08.2025 | 160,50 | 163,30 | 160,50 | 163,30 | 0,96% | 12,00 |
| 26.08.2025 | 159,55 | 161,75 | 159,55 | 161,75 | 0,56% | 22,00 |
| 25.08.2025 | 164,50 | 164,50 | 160,40 | 160,85 | -1,68% | 148,00 |
| 22.08.2025 | 160,90 | 163,60 | 160,90 | 163,60 | 1,93% | 60,00 |
| 21.08.2025 | 161,30 | 161,30 | 160,50 | 160,50 | -2,13% | 18,00 |
| 20.08.2025 | 165,10 | 165,20 | 164,00 | 164,00 | -0,82% | 53,00 |
| 19.08.2025 | 165,00 | 165,80 | 165,00 | 165,35 | 0,18% | 13,00 |
| 18.08.2025 | 164,55 | 165,05 | 162,25 | 165,05 | 1,20% | 104,00 |
| 15.08.2025 | 163,75 | 163,75 | 163,10 | 163,10 | 1,18% | 56,00 |
| 14.08.2025 | 162,00 | 162,00 | 160,60 | 161,20 | 1,80% | 55,00 |
| 13.08.2025 | 158,35 | 158,35 | 158,35 | 158,35 | -0,63% | 8,00 |
| 12.08.2025 | 154,00 | 159,35 | 154,00 | 159,35 | 2,61% | 57,00 |
| 11.08.2025 | 153,35 | 155,30 | 153,35 | 155,30 | 1,01% | 23,00 |
| 08.08.2025 | 153,50 | 153,75 | 153,50 | 153,75 | 0,69% | 14,00 |
| 07.08.2025 | 152,45 | 154,40 | 151,55 | 152,70 | 0,99% | 139,00 |
| 06.08.2025 | 160,05 | 160,05 | 151,20 | 151,20 | -3,69% | 211,00 |
| 05.08.2025 | 159,70 | 161,00 | 157,00 | 157,00 | -0,32% | 1.488,00 |
| 04.08.2025 | 157,50 | 157,50 | 157,50 | 157,50 | -0,06% | 2,00 |
| 01.08.2025 | 163,40 | 163,40 | 154,65 | 157,60 | -2,96% | 552,00 |
| 31.07.2025 | 167,50 | 170,15 | 162,40 | 162,40 | -2,08% | 223,00 |
| 30.07.2025 | 170,10 | 171,40 | 165,80 | 165,85 | -1,83% | 1.531,00 |
| 29.07.2025 | 169,65 | 170,45 | 167,20 | 168,95 | -2,00% | 429,00 |
| 28.07.2025 | 169,30 | 172,40 | 169,30 | 172,40 | 1,77% | 61,00 |
| 25.07.2025 | 172,25 | 174,25 | 167,50 | 169,40 | -0,59% | 522,00 |
| 24.07.2025 | 163,90 | 174,35 | 163,90 | 170,40 | 3,59% | 828,00 |
| 23.07.2025 | 161,45 | 164,60 | 158,85 | 164,50 | 2,72% | 724,00 |
| 22.07.2025 | 143,10 | 161,00 | 141,75 | 160,15 | 16,94% | 2.115,00 |
| 21.07.2025 | 139,30 | 139,40 | 135,70 | 136,95 | -0,54% | 176,00 |
| 18.07.2025 | 142,00 | 142,00 | 137,05 | 137,70 | -2,13% | 228,00 |
| 17.07.2025 | 137,85 | 140,70 | 136,05 | 140,70 | 3,08% | 413,00 |
| 16.07.2025 | 135,55 | 136,50 | 135,00 | 136,50 | -0,15% | 182,00 |
| 15.07.2025 | 138,55 | 139,75 | 136,70 | 136,70 | -0,94% | 1.530,00 |
| 14.07.2025 | 139,85 | 139,95 | 136,90 | 138,00 | -0,47% | 186,00 |
| 11.07.2025 | 141,90 | 142,30 | 138,65 | 138,65 | -3,14% | 115,00 |
| 10.07.2025 | 136,70 | 143,40 | 136,55 | 143,15 | 3,66% | 2.076,00 |
| 09.07.2025 | 140,25 | 140,25 | 138,10 | 138,10 | -1,15% | 41,00 |
| 08.07.2025 | 139,50 | 139,70 | 137,35 | 139,70 | 0,54% | 5,00 |
| 07.07.2025 | 139,80 | 140,35 | 138,95 | 138,95 | 0,76% | 70,00 |
| 04.07.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -1,89% | 1,00 |
| 03.07.2025 | 140,40 | 140,55 | 140,40 | 140,55 | 1,66% | 14,00 |
| 02.07.2025 | 139,40 | 139,40 | 137,40 | 138,25 | 0,04% | 92,00 |
| 01.07.2025 | 134,45 | 140,90 | 133,60 | 138,20 | 2,37% | 62,00 |
| 30.06.2025 | 133,80 | 135,00 | 133,30 | 135,00 | 0,04% | 161,00 |
| 27.06.2025 | 135,00 | 135,00 | 134,95 | 134,95 | 0,78% | 159,00 |
| 26.06.2025 | 135,60 | 135,60 | 133,90 | 133,90 | -0,74% | 53,00 |
| 25.06.2025 | 136,60 | 136,60 | 134,90 | 134,90 | -0,74% | 17,00 |
| 24.06.2025 | 133,85 | 135,90 | 133,75 | 135,90 | 2,18% | 99,00 |
| 23.06.2025 | 135,65 | 135,65 | 133,00 | 133,00 | -0,89% | 3,00 |
| 20.06.2025 | 134,70 | 134,75 | 134,20 | 134,20 | 0,86% | 46,00 |
| 18.06.2025 | 133,05 | 133,05 | 133,05 | 133,05 | -0,71% | 50,00 |
| 17.06.2025 | 135,80 | 137,00 | 134,00 | 134,00 | -2,30% | 19,00 |
| 16.06.2025 | 137,15 | 137,60 | 135,15 | 137,15 | 0,11% | 467,00 |
| 13.06.2025 | 135,05 | 137,15 | 135,05 | 137,00 | 0,77% | 161,00 |
| 12.06.2025 | 135,95 | 135,95 | 135,95 | 135,95 | -1,59% | 15,00 |
| 11.06.2025 | 139,95 | 140,00 | 138,15 | 138,15 | -1,53% | 59,00 |
| 10.06.2025 | 133,90 | 140,50 | 133,90 | 140,30 | 4,51% | 160,00 |
| 09.06.2025 | 134,15 | 135,10 | 133,75 | 134,25 | 1,02% | 412,00 |
| 06.06.2025 | 130,80 | 133,45 | 130,80 | 132,90 | 2,00% | 195,00 |
| 05.06.2025 | 128,80 | 130,30 | 128,80 | 130,30 | 0,35% | 214,00 |
| 04.06.2025 | 125,20 | 130,55 | 125,20 | 129,85 | 5,35% | 61,00 |
| 03.06.2025 | 120,25 | 123,25 | 120,25 | 123,25 | 1,32% | 58,00 |
| 02.06.2025 | 122,75 | 123,90 | 120,05 | 121,65 | -1,62% | 260,00 |
| 30.05.2025 | 125,35 | 125,50 | 122,70 | 123,65 | 1,48% | 76,00 |
| 29.05.2025 | 126,00 | 126,15 | 121,85 | 121,85 | -1,14% | 376,00 |
| 28.05.2025 | 124,55 | 125,80 | 122,60 | 123,25 | -1,24% | 98,00 |
| 27.05.2025 | 123,55 | 124,80 | 123,50 | 124,80 | 1,67% | 759,00 |
| 26.05.2025 | 122,15 | 124,65 | 121,05 | 122,75 | 2,46% | 1.448,00 |
| 23.05.2025 | 122,90 | 122,95 | 119,30 | 119,80 | -2,56% | 174,00 |
| 22.05.2025 | 120,05 | 122,95 | 120,05 | 122,95 | 0,90% | 124,00 |
| 21.05.2025 | 127,95 | 127,95 | 121,85 | 121,85 | -4,28% | 197,00 |
| 20.05.2025 | 127,95 | 128,30 | 127,30 | 127,30 | -0,04% | 129,00 |
| 19.05.2025 | 127,80 | 127,80 | 124,70 | 127,35 | -0,93% | 196,00 |
| 16.05.2025 | 126,40 | 128,55 | 123,20 | 128,55 | 2,10% | 83,00 |
| 15.05.2025 | 126,00 | 127,95 | 123,30 | 125,90 | -1,10% | 241,00 |