158,400€
-0,31%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 159,10 | 160,40 | 157,38 | 159,08 | 0,11% | - |
| 05.03.2026 | 163,10 | 163,35 | 158,08 | 158,90 | -3,24% | - |
| 04.03.2026 | 165,77 | 167,13 | 162,88 | 164,23 | -1,04% | - |
| 03.03.2026 | 163,15 | 167,27 | 162,27 | 165,95 | 1,16% | - |
| 02.03.2026 | 161,55 | 167,33 | 161,15 | 164,05 | 0,94% | 1,00 |
| 27.02.2026 | 156,15 | 163,77 | 155,10 | 162,52 | 3,22% | 140,00 |
| 26.02.2026 | 152,58 | 157,95 | 152,58 | 157,45 | 2,94% | - |
| 25.02.2026 | 154,13 | 155,23 | 152,40 | 152,95 | -1,16% | 31,00 |
| 24.02.2026 | 154,58 | 155,93 | 153,08 | 154,75 | 1,09% | - |
| 23.02.2026 | 152,23 | 153,60 | 152,23 | 153,08 | -0,68% | 1,00 |
| 20.02.2026 | 154,18 | 154,65 | 152,23 | 154,13 | 1,17% | 15,00 |
| 19.02.2026 | 149,55 | 153,75 | 148,55 | 152,35 | 1,92% | 1,00 |
| 18.02.2026 | 149,65 | 151,25 | 148,63 | 149,48 | -1,42% | - |
| 17.02.2026 | 150,88 | 152,77 | 150,10 | 151,63 | 0,10% | - |
| 16.02.2026 | 151,45 | 152,85 | 150,10 | 151,48 | 0,26% | 9,00 |
| 13.02.2026 | 149,40 | 151,43 | 148,83 | 151,08 | -0,84% | - |
| 12.02.2026 | 151,15 | 153,58 | 148,45 | 152,35 | 1,18% | - |
| 11.02.2026 | 149,13 | 151,23 | 144,85 | 150,58 | 1,48% | 1,00 |
| 10.02.2026 | 143,75 | 149,10 | 142,10 | 148,38 | 3,25% | 523,00 |
| 09.02.2026 | 137,08 | 144,18 | 135,95 | 143,70 | 4,53% | 1,00 |
| 06.02.2026 | 137,75 | 141,88 | 133,38 | 137,48 | -1,59% | 298,00 |
| 05.02.2026 | 137,85 | 139,77 | 133,27 | 139,70 | 1,66% | 39,00 |
| 04.02.2026 | 135,75 | 138,68 | 134,80 | 137,43 | 1,29% | 36,00 |
| 03.02.2026 | 141,25 | 141,43 | 135,23 | 135,68 | -3,47% | 85,00 |
| 02.02.2026 | 141,00 | 143,75 | 140,55 | 140,55 | -0,32% | 4,00 |
| 30.01.2026 | 140,40 | 141,25 | 139,90 | 141,00 | -0,12% | 4,00 |
| 29.01.2026 | 140,90 | 141,45 | 140,15 | 141,18 | 0,39% | 35,00 |
| 28.01.2026 | 140,88 | 142,33 | 140,15 | 140,63 | -0,11% | - |
| 27.01.2026 | 144,95 | 145,15 | 140,63 | 140,77 | -2,85% | 29,00 |
| 26.01.2026 | 144,48 | 146,13 | 143,75 | 144,90 | -0,21% | 1,00 |
| 23.01.2026 | 146,38 | 147,35 | 144,50 | 145,20 | -0,79% | 1,00 |
| 22.01.2026 | 147,40 | 148,08 | 146,10 | 146,35 | 0,05% | - |
| 21.01.2026 | 147,45 | 147,80 | 145,65 | 146,27 | -0,83% | - |
| 20.01.2026 | 149,10 | 150,63 | 146,13 | 147,50 | -1,60% | 32,00 |
| 19.01.2026 | 150,02 | 150,30 | 149,45 | 149,90 | -0,68% | - |
| 16.01.2026 | 150,83 | 152,08 | 150,13 | 150,93 | -0,30% | - |
| 15.01.2026 | 148,52 | 151,93 | 148,43 | 151,38 | 1,82% | - |
| 14.01.2026 | 146,05 | 148,80 | 145,52 | 148,68 | 3,14% | - |
| 13.01.2026 | 145,75 | 146,15 | 144,15 | 144,15 | -1,42% | - |
| 12.01.2026 | 143,88 | 148,68 | 143,40 | 146,23 | -0,81% | - |
| 09.01.2026 | 147,43 | 147,43 | 147,27 | 147,43 | 0,07% | - |
| 08.01.2026 | 148,23 | 148,80 | 145,60 | 147,33 | -1,04% | - |
| 07.01.2026 | 154,93 | 156,45 | 146,80 | 148,88 | -3,97% | 346,00 |
| 06.01.2026 | 153,77 | 156,13 | 153,40 | 155,02 | -0,13% | 30,00 |
| 05.01.2026 | 153,08 | 156,30 | 151,83 | 155,23 | 1,79% | - |
| 02.01.2026 | 154,35 | 155,90 | 151,73 | 152,50 | -2,56% | 66,00 |
| 29.12.2025 | 155,30 | 156,63 | 154,58 | 156,50 | 0,89% | 75,00 |
| 23.12.2025 | 153,75 | 155,63 | 153,43 | 155,13 | 0,67% | 80,00 |
| 22.12.2025 | 153,05 | 154,50 | 152,75 | 154,10 | 0,85% | 26,00 |
| 19.12.2025 | 154,52 | 155,13 | 152,15 | 152,80 | -1,75% | 79,00 |
| 18.12.2025 | 155,15 | 156,52 | 154,35 | 155,52 | -0,13% | - |
| 17.12.2025 | 153,38 | 155,83 | 153,18 | 155,73 | 0,70% | - |
| 16.12.2025 | 151,73 | 154,65 | 151,52 | 154,65 | 1,26% | - |
| 15.12.2025 | 153,02 | 153,02 | 151,05 | 152,73 | 0,18% | - |
| 12.12.2025 | 151,52 | 153,13 | 151,25 | 152,45 | 0,48% | - |
| 11.12.2025 | 148,65 | 152,20 | 148,35 | 151,73 | 1,69% | 20,00 |
| 10.12.2025 | 148,88 | 150,52 | 148,25 | 149,20 | 0,10% | - |
| 09.12.2025 | 141,88 | 150,08 | 141,63 | 149,05 | 5,62% | 70,00 |
| 08.12.2025 | 143,70 | 144,85 | 140,58 | 141,13 | -1,84% | 172,00 |
| 05.12.2025 | 143,75 | 144,23 | 142,45 | 143,77 | 0,28% | 285,00 |
| 04.12.2025 | 137,45 | 144,68 | 136,65 | 143,38 | 4,05% | - |
| 03.12.2025 | 138,35 | 140,50 | 137,13 | 137,80 | 0,27% | 471,00 |
| 02.12.2025 | 137,68 | 139,05 | 136,50 | 137,43 | -0,33% | 24,00 |
| 01.12.2025 | 140,45 | 141,00 | 136,70 | 137,88 | -2,32% | 268,00 |
| 28.11.2025 | 142,02 | 142,68 | 139,95 | 141,15 | 0,80% | 20,00 |
| 27.11.2025 | 141,63 | 141,93 | 139,38 | 140,02 | -1,79% | 66,00 |
| 26.11.2025 | 142,02 | 142,88 | 141,70 | 142,58 | 0,67% | - |
| 25.11.2025 | 140,38 | 141,88 | 139,73 | 141,63 | 0,51% | - |
| 24.11.2025 | 140,90 | 141,35 | 138,75 | 140,90 | -0,04% | - |
| 21.11.2025 | 140,43 | 143,05 | 139,73 | 140,95 | -0,07% | 16,00 |
| 20.11.2025 | 145,83 | 146,20 | 140,55 | 141,05 | -2,84% | 35,00 |
| 19.11.2025 | 148,52 | 149,50 | 145,08 | 145,18 | -3,23% | 1,00 |
| 18.11.2025 | 148,55 | 150,93 | 148,33 | 150,02 | -0,27% | - |
| 17.11.2025 | 151,25 | 153,15 | 149,85 | 150,43 | 0,23% | 251,00 |
| 14.11.2025 | 149,43 | 151,55 | 148,80 | 150,08 | 1,03% | 1,00 |
| 13.11.2025 | 146,77 | 149,63 | 145,40 | 148,55 | 0,95% | - |
| 12.11.2025 | 148,43 | 149,65 | 146,40 | 147,15 | -0,36% | 20,00 |
| 11.11.2025 | 146,27 | 149,73 | 145,40 | 147,68 | 0,56% | - |
| 10.11.2025 | 145,75 | 147,70 | 143,00 | 146,85 | 0,95% | 2,00 |
| 07.11.2025 | 143,98 | 149,08 | 142,75 | 145,48 | 1,22% | 36,00 |
| 06.11.2025 | 139,77 | 144,02 | 139,43 | 143,73 | 2,04% | - |
| 05.11.2025 | 140,25 | 142,48 | 139,83 | 140,85 | 0,48% | 12,00 |
| 04.11.2025 | 136,83 | 140,55 | 136,35 | 140,18 | 1,63% | 82,00 |
| 03.11.2025 | 138,85 | 139,83 | 135,80 | 137,93 | -0,81% | - |
| 31.10.2025 | 138,65 | 140,20 | 137,55 | 139,05 | 1,57% | 39,00 |
| 30.10.2025 | 136,75 | 137,10 | 136,45 | 136,90 | 0,11% | - |
| 29.10.2025 | 140,85 | 140,90 | 136,30 | 136,75 | -2,50% | - |
| 28.10.2025 | 143,58 | 144,27 | 139,90 | 140,25 | -2,50% | - |
| 27.10.2025 | 147,83 | 148,27 | 143,13 | 143,85 | -3,05% | - |
| 24.10.2025 | 148,23 | 148,52 | 147,18 | 148,38 | 0,56% | - |
| 23.10.2025 | 148,38 | 148,75 | 145,95 | 147,55 | -0,52% | - |
| 22.10.2025 | 149,15 | 150,60 | 147,70 | 148,33 | 0,05% | 4,00 |
| 21.10.2025 | 146,93 | 148,45 | 146,65 | 148,25 | 0,97% | 1,00 |
| 20.10.2025 | 147,30 | 148,50 | 144,98 | 146,83 | -0,36% | - |
| 17.10.2025 | 145,02 | 148,05 | 143,05 | 147,35 | 0,86% | 82,00 |
| 16.10.2025 | 147,23 | 147,93 | 145,65 | 146,10 | -0,95% | - |
| 15.10.2025 | 147,73 | 149,00 | 146,50 | 147,50 | -0,17% | 3,00 |
| 14.10.2025 | 148,33 | 149,80 | 146,73 | 147,75 | -1,19% | - |
| 13.10.2025 | 154,73 | 155,27 | 149,05 | 149,52 | -1,92% | 146,00 |
| 10.10.2025 | 148,95 | 152,45 | 148,05 | 152,45 | 2,23% | 60,00 |