189,325€
-1,11%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |