154,625€
-0,11%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 154,90 | 155,60 | 153,77 | 154,65 | -0,10% | - |
| 02.09.2025 | 157,00 | 158,95 | 153,80 | 154,80 | -1,59% | 117,00 |
| 01.09.2025 | 156,80 | 158,00 | 156,45 | 157,30 | 0,10% | 2,00 |
| 29.08.2025 | 156,35 | 158,15 | 155,55 | 157,15 | 0,56% | 59,00 |
| 28.08.2025 | 160,98 | 162,30 | 156,02 | 156,27 | -3,00% | 8,00 |
| 27.08.2025 | 163,45 | 164,95 | 161,10 | 161,10 | -1,26% | - |
| 26.08.2025 | 163,35 | 164,33 | 161,75 | 163,15 | -0,38% | 3,00 |
| 25.08.2025 | 161,25 | 164,77 | 160,77 | 163,77 | 1,74% | - |
| 22.08.2025 | 161,20 | 162,75 | 159,75 | 160,98 | -0,08% | - |
| 21.08.2025 | 162,43 | 162,65 | 159,08 | 161,10 | -0,71% | - |
| 20.08.2025 | 159,43 | 162,27 | 159,23 | 162,25 | 1,12% | 3,00 |
| 19.08.2025 | 159,83 | 161,55 | 158,45 | 160,45 | 0,36% | 20,00 |
| 18.08.2025 | 162,55 | 163,18 | 159,88 | 159,88 | -1,52% | - |
| 15.08.2025 | 161,33 | 163,68 | 159,90 | 162,35 | 0,81% | 4,00 |
| 14.08.2025 | 161,23 | 163,43 | 160,80 | 161,05 | -0,20% | - |
| 13.08.2025 | 161,08 | 164,05 | 160,83 | 161,38 | 0,08% | 70,00 |
| 12.08.2025 | 162,93 | 163,60 | 160,23 | 161,25 | -1,09% | - |
| 11.08.2025 | 160,77 | 163,85 | 159,73 | 163,02 | 1,46% | - |
| 08.08.2025 | 158,50 | 161,08 | 157,35 | 160,68 | 1,53% | 77,00 |
| 07.08.2025 | 159,98 | 163,52 | 157,13 | 158,25 | -1,22% | 1,00 |
| 06.08.2025 | 180,18 | 180,43 | 160,20 | 160,20 | -10,89% | - |
| 05.08.2025 | 181,75 | 182,18 | 179,38 | 179,77 | -0,69% | - |
| 04.08.2025 | 180,23 | 181,77 | 178,98 | 181,02 | 0,84% | 1,00 |
| 01.08.2025 | 179,43 | 180,80 | 175,75 | 179,52 | -0,28% | - |
| 31.07.2025 | 184,45 | 185,60 | 179,85 | 180,02 | -2,12% | 10,00 |
| 30.07.2025 | 179,60 | 184,48 | 179,13 | 183,93 | 2,55% | - |
| 29.07.2025 | 179,68 | 181,27 | 178,83 | 179,35 | 0,13% | - |
| 28.07.2025 | 180,98 | 181,90 | 178,83 | 179,13 | -0,57% | - |
| 25.07.2025 | 182,38 | 182,65 | 179,80 | 180,15 | -0,91% | 10,00 |
| 24.07.2025 | 180,23 | 182,68 | 180,05 | 181,80 | 0,93% | - |
| 23.07.2025 | 180,02 | 181,05 | 178,27 | 180,13 | 0,50% | - |
| 22.07.2025 | 177,68 | 180,35 | 177,25 | 179,23 | 0,83% | - |
| 21.07.2025 | 179,83 | 179,98 | 176,80 | 177,75 | -1,06% | - |
| 18.07.2025 | 181,52 | 181,75 | 178,83 | 179,65 | -1,01% | 4,00 |
| 17.07.2025 | 185,05 | 186,43 | 181,48 | 181,48 | -1,98% | 22,00 |
| 16.07.2025 | 184,30 | 186,20 | 181,55 | 185,15 | 0,05% | 14,00 |
| 15.07.2025 | 186,50 | 187,35 | 184,35 | 185,05 | -0,64% | - |
| 14.07.2025 | 184,05 | 187,38 | 183,90 | 186,25 | 0,74% | 94,00 |
| 11.07.2025 | 186,77 | 187,75 | 183,68 | 184,88 | -1,22% | - |
| 10.07.2025 | 186,48 | 188,48 | 186,00 | 187,15 | 0,05% | 100,00 |
| 09.07.2025 | 184,93 | 187,15 | 184,27 | 187,05 | 1,12% | - |
| 08.07.2025 | 189,20 | 189,80 | 184,88 | 184,98 | -2,36% | - |
| 07.07.2025 | 183,10 | 189,95 | 183,00 | 189,45 | 3,77% | - |
| 04.07.2025 | 183,27 | 183,27 | 182,38 | 182,58 | -0,94% | - |
| 03.07.2025 | 185,95 | 187,52 | 181,58 | 184,30 | -0,81% | - |
| 02.07.2025 | 189,65 | 190,25 | 185,45 | 185,80 | -1,76% | 1,00 |
| 01.07.2025 | 189,23 | 190,60 | 187,20 | 189,13 | -0,25% | 16,00 |
| 30.06.2025 | 188,10 | 189,68 | 185,75 | 189,60 | 1,16% | - |
| 27.06.2025 | 188,95 | 189,08 | 186,70 | 187,43 | -0,52% | - |
| 26.06.2025 | 191,27 | 191,55 | 186,58 | 188,40 | -1,55% | 16,00 |
| 25.06.2025 | 191,83 | 192,52 | 190,23 | 191,38 | -0,23% | - |
| 24.06.2025 | 191,70 | 193,15 | 188,52 | 191,83 | 0,58% | - |
| 23.06.2025 | 190,70 | 193,55 | 190,20 | 190,73 | -0,08% | - |
| 20.06.2025 | 191,25 | 192,75 | 188,43 | 190,88 | 0,24% | - |
| 19.06.2025 | 192,13 | 192,27 | 189,00 | 190,43 | -0,99% | 3,00 |
| 18.06.2025 | 194,48 | 195,25 | 190,98 | 192,33 | -1,14% | 17,00 |
| 17.06.2025 | 193,77 | 196,30 | 192,58 | 194,55 | 0,01% | 7,00 |
| 16.06.2025 | 195,35 | 196,02 | 193,43 | 194,52 | -0,24% | - |
| 13.06.2025 | 193,90 | 198,08 | 193,55 | 195,00 | -0,56% | 51,00 |
| 12.06.2025 | 194,68 | 196,68 | 192,52 | 196,10 | 0,04% | - |
| 11.06.2025 | 195,85 | 196,68 | 193,85 | 196,02 | -0,19% | 50,00 |
| 10.06.2025 | 195,27 | 196,80 | 193,60 | 196,40 | 0,52% | 1,00 |
| 09.06.2025 | 194,35 | 196,13 | 192,95 | 195,38 | 0,18% | 1,00 |
| 06.06.2025 | 198,38 | 200,65 | 194,55 | 195,02 | -1,29% | - |
| 05.06.2025 | 191,55 | 198,58 | 189,95 | 197,58 | 3,02% | 5,00 |
| 04.06.2025 | 188,98 | 194,60 | 186,35 | 191,77 | 1,50% | 38,00 |
| 03.06.2025 | 191,13 | 193,38 | 187,20 | 188,95 | -1,25% | 1,00 |
| 02.06.2025 | 189,18 | 191,43 | 187,90 | 191,35 | 0,41% | 1,00 |
| 30.05.2025 | 188,85 | 191,25 | 187,65 | 190,58 | 1,15% | - |
| 29.05.2025 | 194,00 | 194,00 | 187,30 | 188,40 | -0,86% | - |
| 28.05.2025 | 192,35 | 193,10 | 190,00 | 190,02 | -1,14% | 10,00 |
| 27.05.2025 | 193,48 | 195,18 | 189,90 | 192,23 | -0,81% | 66,00 |
| 26.05.2025 | 192,73 | 194,60 | 192,63 | 193,80 | 1,04% | - |
| 23.05.2025 | 190,95 | 193,70 | 187,88 | 191,80 | -0,05% | 2,00 |
| 22.05.2025 | 194,15 | 197,05 | 191,33 | 191,90 | -1,12% | 2,00 |
| 21.05.2025 | 195,00 | 197,13 | 193,33 | 194,08 | -1,57% | 249,00 |
| 20.05.2025 | 194,30 | 197,98 | 193,85 | 197,18 | 1,12% | - |
| 19.05.2025 | 191,33 | 196,05 | 188,90 | 195,00 | 0,68% | 83,00 |
| 16.05.2025 | 190,20 | 193,85 | 189,60 | 193,68 | 1,52% | 3,00 |
| 15.05.2025 | 187,63 | 191,73 | 186,68 | 190,77 | 1,03% | 1,00 |
| 14.05.2025 | 190,68 | 191,25 | 187,73 | 188,83 | -0,79% | 5,00 |
| 13.05.2025 | 195,55 | 198,00 | 189,38 | 190,33 | -3,11% | 49,00 |
| 12.05.2025 | 209,00 | 215,50 | 195,85 | 196,43 | -4,28% | 12,00 |
| 09.05.2025 | 201,70 | 206,15 | 200,73 | 205,20 | 1,86% | - |
| 08.05.2025 | 203,35 | 206,55 | 200,65 | 201,45 | -0,20% | 51,00 |
| 07.05.2025 | 202,40 | 204,00 | 194,50 | 201,85 | 0,25% | 28,00 |
| 06.05.2025 | 199,50 | 203,60 | 197,88 | 201,35 | 0,37% | 164,00 |
| 05.05.2025 | 197,93 | 201,60 | 196,55 | 200,60 | 0,59% | 11,00 |
| 02.05.2025 | 197,80 | 200,90 | 196,48 | 199,43 | 2,05% | 51,00 |
| 30.04.2025 | 194,08 | 196,35 | 189,73 | 195,43 | 0,21% | - |
| 29.04.2025 | 192,13 | 195,45 | 190,58 | 195,02 | 1,84% | 1,00 |
| 28.04.2025 | 191,52 | 195,10 | 190,18 | 191,50 | -0,69% | 37,00 |
| 25.04.2025 | 193,45 | 193,80 | 190,58 | 192,83 | 0,67% | - |
| 24.04.2025 | 191,35 | 194,52 | 189,75 | 191,55 | -0,39% | - |
| 23.04.2025 | 198,77 | 199,40 | 189,93 | 192,30 | -1,27% | 100,00 |
| 22.04.2025 | 192,27 | 195,63 | 192,18 | 194,77 | -1,64% | - |
| 17.04.2025 | 197,65 | 199,65 | 192,75 | 198,02 | 1,14% | - |
| 16.04.2025 | 195,30 | 198,45 | 194,35 | 195,80 | -1,41% | 110,00 |
| 15.04.2025 | 195,60 | 200,15 | 194,60 | 198,60 | 1,40% | 1,00 |
| 14.04.2025 | 195,77 | 198,98 | 192,85 | 195,85 | 0,17% | 67,00 |