86,960€
-1,76%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,60 | 88,89 | 87,02 | 87,04 | -1,68% | 56,00 |
| 08.09.2026 | 90,65 | 92,18 | 88,49 | 88,53 | -2,78% | - |
| 07.09.2026 | 91,06 | 91,26 | 90,86 | 91,06 | -0,44% | - |
| 04.09.2026 | 90,59 | 91,73 | 89,68 | 91,46 | 0,97% | - |
| 03.09.2026 | 89,37 | 91,64 | 89,18 | 90,58 | 1,46% | - |
| 02.09.2026 | 92,11 | 93,57 | 89,06 | 89,28 | -3,05% | - |
| 01.09.2026 | 92,80 | 93,67 | 91,92 | 92,09 | -0,68% | - |
| 31.08.2026 | 93,72 | 93,91 | 92,14 | 92,72 | -1,32% | - |
| 28.08.2026 | 92,85 | 94,50 | 91,98 | 93,96 | 1,23% | - |
| 27.08.2026 | 92,38 | 93,16 | 91,60 | 92,82 | 0,65% | - |
| 26.08.2026 | 92,33 | 94,22 | 92,14 | 92,22 | 0,00% | - |
| 25.08.2026 | 93,02 | 93,48 | 91,87 | 92,22 | -0,81% | - |
| 24.08.2026 | 91,60 | 93,28 | 91,25 | 92,97 | 1,65% | - |
| 21.08.2026 | 90,79 | 92,01 | 90,02 | 91,46 | 0,66% | - |
| 20.08.2026 | 88,44 | 91,46 | 87,60 | 90,86 | 2,74% | - |
| 19.08.2026 | 90,93 | 91,31 | 88,16 | 88,44 | -2,94% | - |
| 18.08.2026 | 90,73 | 92,24 | 90,42 | 91,12 | 0,25% | - |
| 17.08.2026 | 91,71 | 92,15 | 90,72 | 90,89 | -1,06% | - |
| 14.08.2026 | 91,48 | 92,15 | 90,22 | 91,86 | 0,38% | - |
| 13.08.2026 | 90,21 | 91,97 | 89,44 | 91,51 | 1,72% | - |
| 12.08.2026 | 90,51 | 90,78 | 88,70 | 89,96 | -0,29% | - |
| 11.08.2026 | 89,80 | 90,66 | 89,13 | 90,22 | 0,46% | - |
| 10.08.2026 | 88,82 | 90,82 | 88,30 | 89,81 | 1,19% | - |
| 07.08.2026 | 89,29 | 89,79 | 88,57 | 88,75 | -0,96% | - |
| 06.08.2026 | 88,84 | 89,76 | 87,33 | 89,61 | 1,19% | - |
| 05.08.2026 | 87,44 | 89,18 | 87,17 | 88,56 | 1,66% | - |
| 04.08.2026 | 87,96 | 88,94 | 87,09 | 87,11 | -0,68% | - |
| 03.08.2026 | 87,60 | 88,60 | 85,11 | 87,71 | 0,50% | - |
| 31.07.2026 | 85,38 | 88,89 | 84,35 | 87,27 | 2,92% | - |
| 30.07.2026 | 94,52 | 95,02 | 81,98 | 84,79 | -10,28% | - |
| 29.07.2026 | 91,34 | 95,17 | 90,46 | 94,51 | 3,35% | - |
| 28.07.2026 | 89,72 | 92,55 | 89,31 | 91,45 | 1,88% | - |
| 27.07.2026 | 88,22 | 89,99 | 87,95 | 89,76 | 2,23% | - |
| 24.07.2026 | 87,78 | 88,22 | 86,50 | 87,80 | 0,11% | - |
| 23.07.2026 | 85,04 | 88,46 | 85,04 | 87,70 | 1,18% | - |
| 22.07.2026 | 85,24 | 88,11 | 85,01 | 86,68 | 1,65% | - |
| 21.07.2026 | 88,37 | 89,12 | 85,22 | 85,27 | -3,12% | - |
| 20.07.2026 | 87,18 | 89,01 | 86,84 | 88,02 | 1,20% | - |
| 17.07.2026 | 87,80 | 89,30 | 86,79 | 86,98 | -1,80% | - |
| 16.07.2026 | 87,82 | 88,98 | 87,03 | 88,57 | 0,84% | - |
| 15.07.2026 | 86,51 | 88,05 | 85,98 | 87,83 | 1,51% | - |
| 14.07.2026 | 87,42 | 87,80 | 85,99 | 86,52 | -1,17% | - |
| 13.07.2026 | 85,48 | 87,64 | 85,19 | 87,54 | 2,19% | - |
| 10.07.2026 | 84,87 | 86,90 | 84,79 | 85,66 | 0,95% | - |
| 09.07.2026 | 87,60 | 87,99 | 84,55 | 84,85 | -2,85% | - |
| 08.07.2026 | 87,61 | 89,68 | 85,92 | 87,34 | -1,14% | - |
| 07.07.2026 | 89,60 | 90,21 | 86,23 | 88,35 | -1,26% | - |
| 06.07.2026 | 89,97 | 91,96 | 89,17 | 89,48 | -0,50% | - |
| 03.07.2026 | 89,94 | 90,02 | 89,69 | 89,93 | 0,10% | - |
| 02.07.2026 | 89,17 | 91,55 | 88,69 | 89,84 | 0,75% | - |
| 01.07.2026 | 87,10 | 90,09 | 86,69 | 89,17 | 2,21% | - |
| 30.06.2026 | 82,31 | 87,33 | 82,15 | 87,24 | 8,18% | - |
| 29.06.2026 | 82,49 | 83,67 | 80,17 | 80,64 | -1,79% | - |
| 26.06.2026 | 80,20 | 82,28 | 80,19 | 82,11 | 2,06% | - |
| 25.06.2026 | 84,46 | 84,90 | 80,39 | 80,45 | -4,89% | - |
| 24.06.2026 | 87,19 | 87,94 | 84,52 | 84,59 | -2,99% | - |
| 23.06.2026 | 85,68 | 88,50 | 85,23 | 87,20 | 1,50% | - |
| 22.06.2026 | 86,70 | 87,57 | 85,81 | 85,91 | -0,69% | - |
| 19.06.2026 | 86,80 | 86,88 | 86,51 | 86,51 | -0,47% | - |
| 18.06.2026 | 87,90 | 88,93 | 86,41 | 86,92 | -0,93% | - |
| 17.06.2026 | 87,89 | 88,43 | 85,16 | 87,74 | -0,14% | - |
| 16.06.2026 | 87,85 | 88,81 | 85,81 | 87,86 | 0,16% | - |
| 15.06.2026 | 87,99 | 88,14 | 86,36 | 87,72 | 0,30% | - |
| 12.06.2026 | 85,67 | 87,62 | 85,48 | 87,46 | 2,34% | - |
| 11.06.2026 | 87,75 | 88,28 | 85,31 | 85,46 | -1,92% | - |
| 10.06.2026 | 86,22 | 87,20 | 85,54 | 87,13 | 1,53% | - |
| 09.06.2026 | 85,25 | 87,01 | 84,69 | 85,82 | 0,73% | - |
| 08.06.2026 | 88,59 | 89,22 | 84,75 | 85,20 | -4,24% | - |
| 05.06.2026 | 86,57 | 89,68 | 86,23 | 88,97 | 2,11% | - |
| 04.06.2026 | 86,51 | 88,45 | 85,76 | 87,13 | 0,26% | - |
| 03.06.2026 | 84,21 | 87,36 | 84,00 | 86,90 | 2,89% | - |
| 02.06.2026 | 85,76 | 86,16 | 81,01 | 84,46 | -1,93% | - |
| 01.06.2026 | 86,02 | 89,69 | 85,41 | 86,12 | 0,24% | - |
| 29.05.2026 | 85,66 | 86,36 | 84,81 | 85,91 | 0,34% | - |
| 28.05.2026 | 86,97 | 87,26 | 85,33 | 85,62 | -1,39% | - |
| 27.05.2026 | 87,99 | 88,37 | 85,92 | 86,83 | -1,26% | - |
| 26.05.2026 | 91,85 | 92,00 | 87,49 | 87,94 | -4,16% | - |
| 25.05.2026 | 91,96 | 91,96 | 91,67 | 91,76 | 0,35% | - |
| 22.05.2026 | 91,19 | 92,58 | 90,79 | 91,44 | 0,47% | - |
| 21.05.2026 | 91,70 | 92,65 | 89,16 | 91,01 | -0,84% | - |
| 20.05.2026 | 95,50 | 96,05 | 91,25 | 91,78 | -3,90% | - |
| 19.05.2026 | 96,38 | 97,78 | 95,45 | 95,50 | -1,25% | - |
| 18.05.2026 | 94,70 | 96,93 | 93,96 | 96,71 | 1,22% | - |
| 15.05.2026 | 94,04 | 95,82 | 93,56 | 95,54 | 1,81% | - |
| 14.05.2026 | 94,06 | 95,18 | 93,05 | 93,84 | -0,17% | - |
| 13.05.2026 | 93,05 | 94,21 | 90,47 | 94,00 | 1,06% | - |
| 12.05.2026 | 93,41 | 94,31 | 92,90 | 93,01 | -0,39% | - |
| 11.05.2026 | 92,36 | 93,81 | 92,01 | 93,37 | 1,10% | - |
| 08.05.2026 | 94,18 | 95,04 | 92,10 | 92,35 | -1,89% | - |
| 07.05.2026 | 93,26 | 94,57 | 91,89 | 94,13 | 1,08% | - |
| 06.05.2026 | 94,14 | 94,63 | 92,26 | 93,12 | -1,13% | - |
| 05.05.2026 | 96,52 | 96,77 | 93,68 | 94,18 | -2,15% | - |
| 04.05.2026 | 95,32 | 97,49 | 95,14 | 96,25 | -0,30% | - |
| 30.04.2026 | 100,64 | 101,58 | 96,35 | 96,54 | -4,63% | - |
| 29.04.2026 | 96,23 | 101,23 | 91,27 | 101,23 | 5,48% | - |
| 28.04.2026 | 95,22 | 96,66 | 94,94 | 95,97 | 0,94% | - |
| 27.04.2026 | 96,42 | 97,19 | 94,80 | 95,08 | -1,67% | - |
| 24.04.2026 | 96,99 | 97,57 | 94,64 | 96,69 | -0,53% | - |
| 23.04.2026 | 96,85 | 97,90 | 95,52 | 97,21 | -0,12% | - |
| 22.04.2026 | 97,95 | 98,90 | 96,53 | 97,33 | -0,39% | - |