169,650€
-0,44%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,60% | 46,00 |
| 19.06.2025 | 134,30 | 134,38 | 133,00 | 133,40 | 0,26% | - |
| 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 |
| 14.05.2025 | 134,75 | 135,40 | 127,30 | 127,30 | -6,33% | 271,00 |
| 13.05.2025 | 141,05 | 141,50 | 135,90 | 135,90 | -3,34% | 56,00 |
| 12.05.2025 | 135,90 | 141,10 | 135,85 | 140,60 | 5,16% | 213,00 |
| 09.05.2025 | 133,70 | 133,70 | 133,70 | 133,70 | -2,30% | 22,00 |
| 08.05.2025 | 137,55 | 138,75 | 136,85 | 136,85 | 0,96% | 60,00 |
| 07.05.2025 | 130,30 | 135,55 | 130,20 | 135,55 | 5,65% | 164,00 |
| 06.05.2025 | 138,50 | 140,00 | 128,30 | 128,30 | -5,10% | 92,00 |
| 05.05.2025 | 135,65 | 135,65 | 133,70 | 135,20 | 0,07% | 35,00 |
| 02.05.2025 | 134,15 | 137,05 | 131,80 | 135,10 | 0,33% | 44,00 |
| 30.04.2025 | 134,77 | 135,02 | 132,30 | 134,65 | 2,86% | - |
| 29.04.2025 | 132,95 | 132,95 | 130,90 | 130,90 | -0,42% | 74,00 |
| 28.04.2025 | 132,35 | 134,40 | 131,45 | 131,45 | 0,50% | 347,00 |
| 25.04.2025 | 131,60 | 131,60 | 130,80 | 130,80 | 2,07% | 28,00 |
| 24.04.2025 | 128,15 | 128,15 | 128,15 | 128,15 | -2,23% | 4,00 |
| 23.04.2025 | 128,13 | 135,63 | 127,85 | 131,08 | 8,91% | - |
| 22.04.2025 | 121,30 | 124,05 | 120,35 | 120,35 | -5,83% | 111,00 |
| 17.04.2025 | 132,00 | 132,00 | 127,80 | 127,80 | -1,88% | 36,00 |
| 16.04.2025 | 130,20 | 130,25 | 130,20 | 130,25 | -2,62% | 19,00 |
| 15.04.2025 | 133,00 | 134,35 | 133,00 | 133,75 | 1,10% | 39,00 |
| 14.04.2025 | 132,15 | 132,30 | 131,35 | 132,30 | 2,80% | 31,00 |
| 11.04.2025 | 127,80 | 128,70 | 124,75 | 128,70 | 0,55% | 49,00 |
| 10.04.2025 | 142,00 | 142,25 | 128,00 | 128,00 | -10,43% | 223,00 |
| 09.04.2025 | 129,35 | 142,90 | 125,90 | 142,90 | 7,44% | 342,00 |
| 08.04.2025 | 142,90 | 143,45 | 133,00 | 133,00 | -4,28% | 200,00 |
| 07.04.2025 | 133,75 | 138,95 | 132,45 | 138,95 | -3,74% | 70,00 |
| 04.04.2025 | 147,15 | 147,15 | 144,35 | 144,35 | -5,03% | 78,00 |
| 03.04.2025 | 149,60 | 152,00 | 149,60 | 152,00 | -3,58% | 48,00 |
| 02.04.2025 | 157,40 | 158,50 | 157,00 | 157,65 | -1,59% | 106,00 |
| 01.04.2025 | 164,10 | 164,10 | 160,20 | 160,20 | -0,53% | 108,00 |
| 31.03.2025 | 164,75 | 164,75 | 158,75 | 161,05 | -2,01% | 38,00 |
| 28.03.2025 | 165,60 | 165,60 | 163,40 | 164,35 | -1,05% | 18,00 |
| 27.03.2025 | 165,00 | 166,10 | 165,00 | 166,10 | -0,87% | 9,00 |
| 26.03.2025 | 168,55 | 168,55 | 167,55 | 167,55 | -0,09% | 42,00 |
| 25.03.2025 | 171,30 | 172,30 | 167,70 | 167,70 | -3,23% | 24,00 |
| 24.03.2025 | 173,50 | 173,65 | 173,25 | 173,30 | 2,11% | 109,00 |
| 21.03.2025 | 169,50 | 170,43 | 167,25 | 169,73 | 0,13% | - |
| 20.03.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -1,68% | 150,00 |
| 19.03.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 1,41% | 15,00 |
| 18.03.2025 | 170,00 | 170,00 | 170,00 | 170,00 | 0,37% | 30,00 |
| 17.03.2025 | 169,65 | 171,13 | 168,55 | 169,38 | -0,34% | - |
| 14.03.2025 | 168,60 | 169,95 | 166,40 | 169,95 | 1,95% | 7,00 |
| 13.03.2025 | 165,85 | 166,70 | 165,85 | 166,70 | -0,80% | 22,00 |
| 12.03.2025 | 169,40 | 169,40 | 168,05 | 168,05 | 0,78% | 7,00 |
| 11.03.2025 | 173,88 | 173,98 | 165,77 | 166,75 | -5,31% | - |
| 10.03.2025 | 176,65 | 176,65 | 174,70 | 176,10 | 2,12% | 17,00 |
| 07.03.2025 | 172,45 | 172,45 | 172,45 | 172,45 | 0,44% | 2,00 |
| 06.03.2025 | 172,60 | 172,60 | 171,70 | 171,70 | -0,17% | 25,00 |
| 05.03.2025 | 171,50 | 172,00 | 170,05 | 172,00 | -1,29% | 44,00 |