225,800€
-0,96%
Echtzeit-Aktienkurs IQVIA Holdings Inc.
Bid:
Ask:
Aktienkurse zur IQVIA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 225,25 | 227,30 | 223,10 | 226,05 | -0,86% | - |
| 27.08.2026 | 227,00 | 228,00 | 227,00 | 228,00 | 1,42% | 125,00 |
| 26.08.2026 | 222,20 | 224,80 | 222,20 | 224,80 | 1,17% | 165,00 |
| 25.08.2026 | 222,10 | 226,00 | 221,60 | 222,20 | -0,36% | 134,00 |
| 24.08.2026 | 224,00 | 225,10 | 221,00 | 223,00 | 0,54% | 341,00 |
| 21.08.2026 | 220,70 | 222,30 | 218,90 | 221,80 | 0,36% | 432,00 |
| 20.08.2026 | 214,30 | 223,20 | 214,30 | 221,00 | 3,56% | 999,00 |
| 19.08.2026 | 212,80 | 213,60 | 212,80 | 213,40 | 2,01% | 83,00 |
| 18.08.2026 | 206,00 | 211,70 | 205,80 | 209,20 | 1,85% | 49,00 |
| 17.08.2026 | 203,10 | 206,00 | 200,80 | 205,40 | -0,58% | 153,00 |
| 14.08.2026 | 206,60 | 206,60 | 206,60 | 206,60 | -0,58% | 150,00 |
| 13.08.2026 | 208,40 | 208,50 | 207,80 | 207,80 | -1,66% | 32,00 |
| 12.08.2026 | 211,50 | 211,50 | 211,30 | 211,30 | -0,38% | 19,00 |
| 11.08.2026 | 208,50 | 212,10 | 208,50 | 212,10 | 1,29% | 42,00 |
| 10.08.2026 | 205,40 | 209,40 | 205,40 | 209,40 | 4,54% | 46,00 |
| 07.08.2026 | 203,30 | 203,30 | 200,30 | 200,30 | -0,55% | 8,00 |
| 06.08.2026 | 203,30 | 206,30 | 201,40 | 201,40 | -1,42% | 62,00 |
| 05.08.2026 | 199,55 | 205,40 | 199,55 | 204,30 | 2,92% | 69,00 |
| 04.08.2026 | 201,60 | 201,60 | 198,50 | 198,50 | -1,93% | 116,00 |
| 03.08.2026 | 206,30 | 206,30 | 201,20 | 202,40 | 0,05% | 333,00 |
| 31.07.2026 | 206,40 | 206,40 | 202,30 | 202,30 | -1,99% | 174,00 |
| 30.07.2026 | 214,90 | 216,70 | 205,00 | 206,40 | -4,71% | 284,00 |
| 29.07.2026 | 211,90 | 217,90 | 211,90 | 216,60 | 1,98% | 143,00 |
| 28.07.2026 | 191,30 | 212,40 | 191,30 | 212,40 | 16,13% | 205,00 |
| 27.07.2026 | 182,90 | 182,90 | 182,90 | 182,90 | -0,87% | 14,00 |
| 24.07.2026 | 183,95 | 185,60 | 183,50 | 184,50 | 0,54% | 941,00 |
| 23.07.2026 | 188,30 | 188,30 | 183,50 | 183,50 | 4,80% | 2,00 |
| 22.07.2026 | 175,10 | 175,10 | 175,10 | 175,10 | -0,77% | 10,00 |
| 21.07.2026 | 180,55 | 180,55 | 176,25 | 176,45 | -3,37% | 163,00 |
| 20.07.2026 | 179,25 | 182,60 | 179,25 | 182,60 | -0,79% | 17,00 |
| 17.07.2026 | 181,25 | 184,05 | 181,25 | 184,05 | 0,71% | 56,00 |
| 16.07.2026 | 183,20 | 183,25 | 182,75 | 182,75 | -0,60% | 35,00 |
| 15.07.2026 | 183,55 | 184,50 | 181,90 | 183,85 | 1,27% | 32,00 |
| 14.07.2026 | 178,40 | 182,65 | 178,40 | 181,55 | -0,49% | 71,00 |
| 13.07.2026 | 180,65 | 186,15 | 180,65 | 182,45 | -0,53% | 37,00 |
| 10.07.2026 | 182,20 | 184,60 | 182,13 | 183,43 | 0,78% | - |
| 09.07.2026 | 181,60 | 182,45 | 181,60 | 182,00 | 2,42% | 33,00 |
| 08.07.2026 | 180,70 | 182,05 | 176,35 | 177,70 | -2,66% | 184,00 |
| 07.07.2026 | 181,25 | 183,80 | 180,70 | 182,55 | 2,38% | 117,00 |
| 06.07.2026 | 180,65 | 180,65 | 178,30 | 178,30 | -1,00% | 3,00 |
| 03.07.2026 | 182,85 | 182,85 | 180,10 | 180,10 | -0,33% | 15,00 |
| 02.07.2026 | 178,90 | 180,75 | 178,90 | 180,70 | 1,35% | 301,00 |
| 01.07.2026 | 170,10 | 178,30 | 170,10 | 178,30 | 4,91% | 204,00 |
| 30.06.2026 | 170,00 | 170,00 | 169,95 | 169,95 | 0,89% | 113,00 |
| 29.06.2026 | 169,65 | 169,80 | 167,95 | 168,45 | 2,18% | 214,00 |
| 26.06.2026 | 164,85 | 164,85 | 164,85 | 164,85 | 0,43% | 77,00 |
| 25.06.2026 | 165,50 | 166,60 | 163,80 | 164,15 | -0,06% | 46,00 |
| 24.06.2026 | 160,35 | 165,35 | 160,35 | 164,25 | 8,81% | 149,00 |
| 23.06.2026 | 144,45 | 150,95 | 144,25 | 150,95 | 3,64% | 689,00 |
| 22.06.2026 | 147,35 | 148,05 | 143,40 | 145,65 | -0,99% | 126,00 |
| 19.06.2026 | 147,10 | 147,10 | 147,10 | 147,10 | 2,94% | 35,00 |
| 18.06.2026 | 151,15 | 151,15 | 142,00 | 142,90 | -3,45% | 1.885,00 |
| 17.06.2026 | 154,00 | 154,80 | 148,00 | 148,00 | -4,45% | 383,00 |
| 16.06.2026 | 152,75 | 154,90 | 152,75 | 154,90 | 0,58% | 4,00 |
| 15.06.2026 | 159,40 | 159,40 | 153,50 | 154,00 | -1,22% | 9,00 |
| 12.06.2026 | 156,05 | 156,05 | 155,90 | 155,90 | 0,19% | 26,00 |
| 11.06.2026 | 156,65 | 156,65 | 155,60 | 155,60 | -2,26% | 38,00 |
| 10.06.2026 | 159,45 | 162,15 | 159,20 | 159,20 | -1,39% | 68,00 |
| 09.06.2026 | 158,40 | 162,90 | 158,40 | 161,45 | 1,89% | 1.021,00 |
| 08.06.2026 | 160,85 | 160,90 | 157,70 | 158,45 | -0,25% | 44,00 |
| 05.06.2026 | 160,95 | 163,45 | 158,85 | 158,85 | -0,63% | 283,00 |
| 04.06.2026 | 160,85 | 160,85 | 159,85 | 159,85 | 4,58% | 32,00 |
| 03.06.2026 | 156,45 | 156,45 | 152,65 | 152,85 | -0,91% | 83,00 |
| 02.06.2026 | 158,90 | 161,35 | 154,25 | 154,25 | -4,67% | 515,00 |
| 01.06.2026 | 158,00 | 161,80 | 155,65 | 161,80 | 3,35% | 287,00 |
| 29.05.2026 | 154,55 | 156,55 | 154,00 | 156,55 | 2,35% | 166,00 |
| 28.05.2026 | 150,00 | 152,95 | 149,85 | 152,95 | 8,05% | 57,00 |
| 27.05.2026 | 140,25 | 141,55 | 140,25 | 141,55 | 0,78% | 37,00 |
| 26.05.2026 | 144,15 | 146,25 | 139,65 | 140,45 | -2,84% | 67,00 |
| 25.05.2026 | 144,55 | 144,55 | 144,55 | 144,55 | 2,34% | 10,00 |
| 22.05.2026 | 145,10 | 146,58 | 140,73 | 141,25 | -5,11% | - |
| 21.05.2026 | 148,45 | 148,90 | 148,45 | 148,85 | 1,81% | 97,00 |
| 20.05.2026 | 143,30 | 146,20 | 143,30 | 146,20 | -2,34% | 177,00 |
| 19.05.2026 | 149,05 | 149,70 | 146,90 | 149,70 | 1,18% | 11,00 |
| 18.05.2026 | 143,55 | 148,80 | 143,55 | 147,95 | 0,00% | 74,00 |
| 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 |