111,150€
-1,44%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 113,13 | 113,28 | 111,13 | 111,23 | -1,37% | 1,00 |
| 28.05.2026 | 112,78 | 113,98 | 111,88 | 112,78 | 0,11% | - |
| 27.05.2026 | 112,75 | 114,15 | 112,15 | 112,65 | -0,73% | - |
| 26.05.2026 | 118,65 | 118,80 | 113,28 | 113,48 | -4,62% | 18,00 |
| 25.05.2026 | 118,90 | 119,05 | 118,80 | 118,98 | 1,58% | - |
| 22.05.2026 | 117,60 | 118,25 | 116,75 | 117,13 | -0,89% | - |
| 21.05.2026 | 118,53 | 118,73 | 117,50 | 118,18 | -1,21% | - |
| 20.05.2026 | 121,65 | 122,28 | 118,93 | 119,63 | -2,27% | - |
| 19.05.2026 | 120,88 | 125,45 | 120,78 | 122,40 | 0,47% | - |
| 18.05.2026 | 118,33 | 122,30 | 118,13 | 121,83 | 2,18% | - |
| 15.05.2026 | 119,90 | 122,40 | 119,23 | 119,23 | -0,06% | 8,00 |
| 14.05.2026 | 119,15 | 119,48 | 119,03 | 119,30 | -0,02% | - |
| 13.05.2026 | 120,68 | 121,20 | 117,25 | 119,33 | -1,89% | 15,00 |
| 12.05.2026 | 123,15 | 124,35 | 121,00 | 121,63 | -1,76% | - |
| 11.05.2026 | 125,35 | 125,48 | 123,43 | 123,80 | -1,28% | - |
| 08.05.2026 | 130,35 | 130,55 | 123,85 | 125,40 | -4,02% | 16,00 |
| 07.05.2026 | 126,83 | 131,13 | 123,80 | 130,65 | 2,25% | 97,00 |
| 06.05.2026 | 129,43 | 129,73 | 126,25 | 127,78 | -1,35% | - |
| 05.05.2026 | 131,90 | 133,05 | 127,00 | 129,52 | -2,08% | 26,00 |
| 04.05.2026 | 130,40 | 133,88 | 129,30 | 132,27 | -1,18% | 29,00 |
| 30.04.2026 | 137,40 | 138,30 | 133,25 | 133,85 | -2,57% | 101,00 |
| 29.04.2026 | 135,77 | 138,15 | 132,98 | 137,38 | 1,63% | - |
| 28.04.2026 | 136,65 | 139,20 | 135,02 | 135,18 | -1,33% | 2,00 |
| 27.04.2026 | 139,08 | 139,38 | 136,90 | 137,00 | -1,28% | - |
| 24.04.2026 | 140,33 | 141,45 | 135,88 | 138,77 | 0,96% | 8,00 |
| 23.04.2026 | 138,35 | 140,43 | 136,58 | 137,45 | -0,85% | 2,00 |
| 22.04.2026 | 140,58 | 141,18 | 138,35 | 138,63 | -0,72% | - |
| 21.04.2026 | 140,33 | 140,88 | 138,98 | 139,63 | 0,27% | 49,00 |
| 20.04.2026 | 142,90 | 143,77 | 138,52 | 139,25 | -3,06% | 82,00 |
| 17.04.2026 | 147,43 | 147,93 | 143,15 | 143,65 | -2,38% | - |
| 16.04.2026 | 145,45 | 147,30 | 144,60 | 147,15 | 1,54% | 1,00 |
| 15.04.2026 | 144,98 | 147,05 | 144,93 | 144,93 | -0,22% | 18,00 |
| 14.04.2026 | 148,43 | 148,58 | 145,23 | 145,25 | -1,78% | - |
| 13.04.2026 | 146,13 | 148,40 | 145,93 | 147,88 | 1,34% | 153,00 |
| 10.04.2026 | 147,80 | 149,08 | 145,60 | 145,93 | -2,23% | 2,00 |
| 09.04.2026 | 151,40 | 151,50 | 148,43 | 149,25 | -1,86% | 8,00 |
| 08.04.2026 | 154,35 | 154,52 | 146,63 | 152,08 | -1,33% | - |
| 07.04.2026 | 151,90 | 156,13 | 149,20 | 154,13 | 4,94% | - |
| 02.04.2026 | 141,60 | 147,13 | 141,25 | 146,88 | 2,51% | - |
| 01.04.2026 | 143,02 | 144,35 | 140,73 | 143,27 | 0,33% | 1,00 |
| 31.03.2026 | 144,85 | 145,38 | 142,02 | 142,80 | -0,30% | - |
| 30.03.2026 | 142,90 | 145,33 | 142,80 | 143,23 | 0,23% | - |
| 27.03.2026 | 145,05 | 145,33 | 142,52 | 142,90 | -1,33% | 4,00 |
| 26.03.2026 | 143,13 | 146,65 | 142,48 | 144,83 | 0,99% | - |
| 25.03.2026 | 144,13 | 146,25 | 142,15 | 143,40 | -1,85% | - |
| 24.03.2026 | 147,38 | 148,48 | 144,02 | 146,10 | -0,92% | - |
| 23.03.2026 | 149,20 | 154,23 | 146,38 | 147,45 | -2,32% | 3,00 |
| 20.03.2026 | 150,55 | 152,30 | 149,27 | 150,95 | 0,27% | - |
| 19.03.2026 | 152,30 | 153,13 | 150,13 | 150,55 | -1,25% | - |
| 18.03.2026 | 155,98 | 156,27 | 151,65 | 152,45 | -1,87% | - |
| 17.03.2026 | 156,48 | 157,33 | 153,48 | 155,35 | -0,86% | 91,00 |
| 16.03.2026 | 158,80 | 159,43 | 155,10 | 156,70 | -0,71% | 65,00 |
| 13.03.2026 | 157,65 | 159,70 | 156,98 | 157,83 | 0,54% | - |
| 12.03.2026 | 153,98 | 157,58 | 153,93 | 156,98 | 2,20% | - |
| 11.03.2026 | 156,77 | 157,23 | 151,65 | 153,60 | -2,52% | 1,00 |
| 10.03.2026 | 159,33 | 160,13 | 155,60 | 157,58 | -1,91% | 1,00 |
| 09.03.2026 | 158,63 | 162,95 | 158,43 | 160,65 | 1,44% | 2,00 |
| 06.03.2026 | 159,10 | 160,40 | 157,38 | 158,38 | -0,33% | - |
| 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 |