145,500€
-1,85%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 145,00 | 147,95 | 145,00 | 147,95 | -0,20% | 38,00 |
| 14.05.2026 | 146,70 | 149,85 | 146,70 | 148,25 | 1,02% | 44,00 |
| 13.05.2026 | 150,50 | 150,95 | 144,80 | 146,75 | -1,11% | 88,00 |
| 12.05.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 0,20% | 13,00 |
| 11.05.2026 | 152,90 | 152,90 | 148,10 | 148,10 | -1,66% | 193,00 |
| 08.05.2026 | 151,50 | 152,00 | 150,60 | 150,60 | -1,54% | 51,00 |
| 07.05.2026 | 151,35 | 152,95 | 149,15 | 152,95 | 0,99% | 23,00 |
| 06.05.2026 | 150,00 | 151,45 | 150,00 | 151,45 | 2,23% | 39,00 |
| 05.05.2026 | 137,65 | 149,15 | 128,00 | 148,15 | 9,13% | 735,00 |
| 04.05.2026 | 135,60 | 136,95 | 133,45 | 135,75 | 3,00% | 58,00 |
| 30.04.2026 | 134,20 | 135,05 | 131,80 | 131,80 | -1,38% | 22,00 |
| 29.04.2026 | 136,25 | 136,70 | 133,65 | 133,65 | -2,52% | 83,00 |
| 28.04.2026 | 139,40 | 139,40 | 137,10 | 137,10 | -1,65% | 30,00 |
| 27.04.2026 | 139,30 | 140,85 | 139,25 | 139,40 | 0,43% | 25,00 |
| 24.04.2026 | 137,20 | 138,80 | 137,20 | 138,80 | 2,36% | 183,00 |
| 23.04.2026 | 148,10 | 148,10 | 135,60 | 135,60 | -9,57% | 274,00 |
| 22.04.2026 | 149,85 | 150,10 | 149,85 | 149,95 | -2,44% | 125,00 |
| 21.04.2026 | 149,55 | 153,70 | 149,55 | 153,70 | 2,40% | 43,00 |
| 20.04.2026 | 150,30 | 150,30 | 148,10 | 150,10 | 0,17% | 22,00 |
| 17.04.2026 | 147,45 | 150,25 | 147,45 | 149,85 | -0,70% | 148,00 |
| 16.04.2026 | 150,20 | 152,00 | 150,20 | 150,90 | -0,33% | 69,00 |
| 15.04.2026 | 149,75 | 151,70 | 149,75 | 151,40 | 1,41% | 192,00 |
| 14.04.2026 | 147,40 | 149,30 | 145,00 | 149,30 | 2,72% | 25,00 |
| 13.04.2026 | 143,20 | 146,00 | 143,20 | 145,35 | 2,98% | 379,00 |
| 10.04.2026 | 143,40 | 145,40 | 141,15 | 141,15 | -2,66% | 67,00 |
| 09.04.2026 | 148,35 | 148,35 | 145,00 | 145,00 | -3,06% | 33,00 |
| 08.04.2026 | 149,68 | 152,60 | 148,15 | 149,58 | 0,35% | - |
| 07.04.2026 | 149,05 | 149,05 | 146,95 | 149,05 | 1,60% | 27,00 |
| 02.04.2026 | 146,70 | 146,70 | 146,70 | 146,70 | -2,04% | 10,00 |
| 01.04.2026 | 149,20 | 149,75 | 147,20 | 149,75 | 2,39% | 41,00 |
| 31.03.2026 | 145,95 | 147,18 | 144,48 | 146,25 | 0,21% | - |
| 30.03.2026 | 144,30 | 145,95 | 144,30 | 145,95 | 1,96% | 77,00 |
| 27.03.2026 | 143,40 | 143,40 | 143,15 | 143,15 | 0,03% | 9,00 |
| 26.03.2026 | 143,10 | 143,10 | 143,10 | 143,10 | -0,62% | 14,00 |
| 25.03.2026 | 144,75 | 144,75 | 143,65 | 144,00 | 0,56% | 35,00 |
| 24.03.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -1,75% | 24,00 |
| 23.03.2026 | 142,00 | 145,75 | 142,00 | 145,75 | 1,64% | 25,00 |
| 20.03.2026 | 144,80 | 144,80 | 143,40 | 143,40 | -1,95% | 110,00 |
| 19.03.2026 | 146,50 | 146,50 | 146,25 | 146,25 | 1,18% | 16,00 |
| 18.03.2026 | 147,50 | 147,50 | 144,55 | 144,55 | 0,52% | 65,00 |
| 17.03.2026 | 143,65 | 143,80 | 142,15 | 143,80 | -0,72% | 10,00 |
| 16.03.2026 | 145,65 | 145,65 | 144,85 | 144,85 | 0,14% | 4,00 |
| 13.03.2026 | 144,65 | 144,65 | 144,65 | 144,65 | 0,56% | - |
| 12.03.2026 | 143,85 | 143,85 | 143,85 | 143,85 | -2,97% | - |
| 11.03.2026 | 148,25 | 148,25 | 148,25 | 148,25 | -0,54% | - |
| 10.03.2026 | 148,10 | 149,05 | 148,10 | 149,05 | -3,43% | 134,00 |
| 09.03.2026 | 153,65 | 154,35 | 153,65 | 154,35 | -2,50% | 15,00 |
| 06.03.2026 | 158,30 | 158,30 | 158,30 | 158,30 | 3,36% | 10,00 |
| 05.03.2026 | 153,15 | 153,15 | 153,15 | 153,15 | 1,12% | 10,00 |
| 04.03.2026 | 151,45 | 151,45 | 151,45 | 151,45 | 2,30% | - |
| 03.03.2026 | 148,05 | 148,05 | 148,05 | 148,05 | -0,50% | - |
| 02.03.2026 | 148,50 | 148,80 | 148,50 | 148,80 | 3,41% | 5,00 |
| 27.02.2026 | 144,30 | 144,30 | 143,90 | 143,90 | 3,94% | 412,00 |
| 26.02.2026 | 138,05 | 138,45 | 136,45 | 138,45 | 0,18% | 115,00 |
| 25.02.2026 | 140,75 | 142,85 | 138,20 | 138,20 | -1,81% | 176,00 |
| 24.02.2026 | 136,90 | 140,75 | 136,90 | 140,75 | 2,14% | 357,00 |
| 23.02.2026 | 140,35 | 140,75 | 137,80 | 137,80 | -1,82% | 84,00 |
| 20.02.2026 | 140,35 | 140,35 | 140,35 | 140,35 | -2,16% | 16,00 |
| 19.02.2026 | 145,15 | 145,85 | 141,25 | 143,45 | 1,02% | 170,00 |
| 18.02.2026 | 138,60 | 142,00 | 138,60 | 142,00 | 2,16% | 69,00 |
| 17.02.2026 | 141,05 | 142,20 | 138,35 | 139,00 | -0,89% | 206,00 |
| 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 |