205,200€
1,86%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 188,13 | 197,30 | 182,15 | 195,52 | 4,11% | - |
| 10.04.2025 | 185,02 | 190,18 | 179,73 | 187,80 | 1,13% | - |
| 09.04.2025 | 182,95 | 196,43 | 177,35 | 185,70 | -1,26% | 159,00 |
| 08.04.2025 | 192,77 | 196,63 | 186,50 | 188,08 | -1,29% | 1,00 |
| 07.04.2025 | 187,98 | 199,93 | 185,05 | 190,52 | -1,85% | 15,00 |
| 04.04.2025 | 194,43 | 208,30 | 190,38 | 194,13 | -1,06% | 61,00 |
| 03.04.2025 | 188,23 | 200,63 | 183,65 | 196,20 | 0,86% | - |
| 02.04.2025 | 199,83 | 200,13 | 193,40 | 194,52 | -2,83% | 1,00 |
| 01.04.2025 | 199,43 | 202,30 | 198,40 | 200,20 | -0,04% | 1,00 |
| 31.03.2025 | 199,93 | 202,85 | 198,50 | 200,27 | 0,06% | 27,00 |
| 28.03.2025 | 202,70 | 204,05 | 199,38 | 200,15 | -1,31% | 7,00 |
| 27.03.2025 | 199,75 | 204,90 | 199,00 | 202,80 | 1,49% | 6,00 |
| 26.03.2025 | 198,60 | 200,02 | 196,70 | 199,83 | 1,06% | - |
| 25.03.2025 | 195,93 | 198,18 | 194,27 | 197,73 | 0,89% | 5,00 |
| 24.03.2025 | 201,40 | 202,33 | 194,93 | 195,98 | -2,22% | 59,00 |
| 21.03.2025 | 201,05 | 202,40 | 199,08 | 200,43 | -0,15% | - |
| 20.03.2025 | 199,43 | 201,15 | 198,52 | 200,73 | 0,92% | 4,00 |
| 19.03.2025 | 199,05 | 202,15 | 197,80 | 198,90 | 0,19% | - |
| 18.03.2025 | 198,85 | 200,33 | 196,00 | 198,52 | -0,25% | 4,00 |
| 17.03.2025 | 194,58 | 200,38 | 192,38 | 199,02 | 1,96% | 67,00 |
| 14.03.2025 | 196,35 | 197,45 | 193,63 | 195,20 | -0,14% | - |
| 13.03.2025 | 190,20 | 195,63 | 188,75 | 195,48 | 2,83% | 16,00 |
| 12.03.2025 | 192,83 | 194,93 | 188,45 | 190,10 | -1,14% | - |
| 11.03.2025 | 196,02 | 199,80 | 191,18 | 192,30 | -1,98% | - |
| 10.03.2025 | 192,08 | 199,45 | 189,55 | 196,18 | 1,80% | 47,00 |
| 07.03.2025 | 190,60 | 194,50 | 188,85 | 192,70 | 0,75% | 4,00 |
| 06.03.2025 | 181,27 | 191,68 | 178,83 | 191,27 | 5,44% | - |
| 05.03.2025 | 187,10 | 188,05 | 179,90 | 181,40 | -2,76% | 48,00 |
| 04.03.2025 | 185,38 | 189,48 | 182,60 | 186,55 | 0,73% | 117,00 |
| 03.03.2025 | 185,43 | 187,55 | 183,25 | 185,20 | -0,36% | 60,00 |
| 28.02.2025 | 184,13 | 186,93 | 182,70 | 185,88 | 1,02% | - |
| 27.02.2025 | 183,55 | 187,25 | 183,15 | 184,00 | 0,57% | - |
| 26.02.2025 | 187,55 | 188,27 | 181,80 | 182,95 | -2,05% | - |
| 25.02.2025 | 185,58 | 189,20 | 183,05 | 186,77 | 0,66% | 1,00 |
| 24.02.2025 | 185,50 | 189,65 | 183,75 | 185,55 | 0,05% | 4,00 |
| 21.02.2025 | 181,58 | 186,27 | 178,58 | 185,45 | 2,63% | 25,00 |
| 20.02.2025 | 183,88 | 184,08 | 180,38 | 180,70 | -1,75% | 44,00 |
| 19.02.2025 | 185,02 | 186,98 | 182,83 | 183,93 | -1,05% | - |
| 18.02.2025 | 185,43 | 186,15 | 182,95 | 185,88 | -0,79% | 27,00 |
| 17.02.2025 | 184,68 | 187,35 | 184,50 | 187,35 | 1,42% | 16,00 |
| 14.02.2025 | 183,88 | 186,63 | 182,15 | 184,73 | 0,87% | 44,00 |
| 13.02.2025 | 185,27 | 187,40 | 182,68 | 183,13 | -1,49% | 3,00 |
| 12.02.2025 | 188,43 | 188,55 | 181,90 | 185,90 | -1,30% | 17,00 |
| 11.02.2025 | 190,73 | 191,90 | 185,75 | 188,35 | -1,01% | - |
| 10.02.2025 | 195,58 | 199,10 | 190,23 | 190,27 | -2,46% | 10,00 |
| 07.02.2025 | 193,90 | 196,52 | 190,45 | 195,08 | 0,75% | 52,00 |
| 06.02.2025 | 190,95 | 199,08 | 189,45 | 193,63 | 1,77% | 28,00 |
| 05.02.2025 | 209,35 | 209,45 | 188,60 | 190,25 | -9,15% | 117,00 |
| 04.02.2025 | 211,60 | 212,30 | 208,10 | 209,40 | -1,27% | - |
| 03.02.2025 | 211,20 | 215,70 | 205,60 | 212,10 | -0,38% | 41,00 |
| 31.01.2025 | 210,00 | 213,55 | 209,15 | 212,90 | 1,79% | 15,00 |
| 30.01.2025 | 210,60 | 213,00 | 207,75 | 209,15 | -0,55% | 5,00 |
| 29.01.2025 | 214,35 | 216,25 | 209,15 | 210,30 | -1,73% | 12,00 |
| 28.01.2025 | 215,25 | 216,45 | 212,85 | 214,00 | -0,26% | 30,00 |
| 27.01.2025 | 213,80 | 217,65 | 211,30 | 214,55 | 0,26% | - |
| 24.01.2025 | 215,85 | 216,30 | 212,60 | 214,00 | -1,36% | 1,00 |
| 23.01.2025 | 216,90 | 219,90 | 212,70 | 216,95 | -0,05% | 20,00 |
| 22.01.2025 | 213,30 | 217,10 | 210,00 | 217,05 | 1,85% | 88,00 |
| 21.01.2025 | 213,20 | 213,50 | 210,35 | 213,10 | 0,38% | 7,00 |
| 20.01.2025 | 213,95 | 216,20 | 211,30 | 212,30 | -1,21% | 22,00 |
| 17.01.2025 | 215,75 | 219,20 | 214,90 | 214,90 | -0,16% | 19,00 |
| 16.01.2025 | 212,00 | 215,90 | 209,10 | 215,25 | 1,70% | 2,00 |
| 15.01.2025 | 210,50 | 214,30 | 208,80 | 211,65 | 0,71% | 11,00 |
| 14.01.2025 | 211,85 | 213,10 | 209,45 | 210,15 | -1,01% | 48,00 |
| 13.01.2025 | 210,60 | 212,85 | 206,70 | 212,30 | 0,95% | 23,00 |
| 10.01.2025 | 213,25 | 214,25 | 209,10 | 210,30 | -1,22% | 29,00 |
| 09.01.2025 | 212,95 | 213,30 | 212,45 | 212,90 | 0,09% | - |
| 08.01.2025 | 212,10 | 214,30 | 207,20 | 212,70 | 0,28% | 21,00 |
| 07.01.2025 | 213,70 | 216,65 | 212,10 | 212,10 | -0,86% | 79,00 |
| 06.01.2025 | 219,60 | 221,65 | 212,65 | 213,95 | -2,68% | 38,00 |
| 03.01.2025 | 219,60 | 221,35 | 216,60 | 219,85 | 0,11% | 34,00 |
| 02.01.2025 | 218,50 | 222,45 | 218,20 | 219,60 | 1,06% | 9,00 |
| 30.12.2024 | 219,90 | 220,20 | 217,20 | 217,30 | -1,02% | 2,00 |
| 27.12.2024 | 221,00 | 221,65 | 217,90 | 219,55 | -0,48% | 10,00 |
| 23.12.2024 | 221,20 | 221,70 | 217,90 | 220,60 | 0,02% | 2,00 |
| 20.12.2024 | 220,15 | 223,00 | 218,20 | 220,55 | 0,11% | 10,00 |
| 19.12.2024 | 224,15 | 226,70 | 220,20 | 220,30 | -1,94% | 10,00 |
| 18.12.2024 | 223,90 | 226,55 | 220,50 | 224,65 | -0,04% | 8,00 |
| 17.12.2024 | 221,35 | 225,30 | 218,40 | 224,75 | 1,40% | 2,00 |
| 16.12.2024 | 222,45 | 225,70 | 220,90 | 221,65 | -0,36% | 15,00 |
| 13.12.2024 | 225,80 | 226,10 | 220,60 | 222,45 | -1,37% | 50,00 |
| 12.12.2024 | 223,15 | 228,55 | 222,65 | 225,55 | 0,80% | 9,00 |
| 11.12.2024 | 228,05 | 231,20 | 223,75 | 223,75 | -1,80% | 3,00 |