119,050€
1,36%
Echtzeit-Aktienkurs Tradeweb Markets
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 116,15 | 119,05 | 116,00 | 118,85 | 1,19% | - |
| 11.11.2026 | 114,65 | 117,80 | 114,60 | 117,45 | 1,34% | - |
| 10.11.2026 | 113,10 | 116,35 | 112,75 | 115,90 | 1,36% | - |
| 06.11.2026 | 111,05 | 114,60 | 111,00 | 114,35 | 0,93% | - |
| 05.11.2026 | 111,50 | 114,35 | 111,50 | 113,30 | 0,53% | - |
| 04.11.2026 | 110,30 | 113,95 | 110,30 | 112,70 | 0,04% | - |
| 03.11.2026 | 108,70 | 113,20 | 108,40 | 112,65 | 4,26% | - |
| 02.11.2026 | 108,00 | 111,55 | 107,90 | 108,05 | -1,32% | - |
| 30.10.2026 | 105,30 | 109,50 | 104,95 | 109,50 | 3,01% | - |
| 29.10.2026 | 106,30 | 107,75 | 106,05 | 106,30 | -0,89% | - |
| 28.10.2026 | 105,90 | 106,25 | 105,85 | 107,25 | 0,05% | - |
| 27.10.2026 | 109,55 | 110,40 | 107,20 | 107,20 | -2,77% | - |
| 26.10.2026 | 107,90 | 110,25 | 107,85 | 110,25 | 0,96% | - |
| 23.10.2026 | 106,75 | 109,40 | 106,75 | 109,20 | 3,80% | - |
| 22.10.2026 | 104,70 | 105,35 | 104,55 | 105,20 | -1,08% | - |
| 21.10.2026 | 104,80 | 107,00 | 104,70 | 106,35 | 4,93% | - |
| 20.10.2026 | 103,75 | 103,90 | 100,90 | 101,35 | -0,59% | 100,00 |
| 19.10.2026 | 100,10 | 102,25 | 99,36 | 101,95 | 1,29% | - |
| 16.10.2026 | 98,36 | 100,65 | 98,04 | 100,65 | 1,03% | 1,00 |
| 15.10.2026 | 97,18 | 100,05 | 97,14 | 99,62 | 0,63% | 1,00 |
| 14.10.2026 | 96,86 | 99,52 | 96,80 | 99,00 | 0,96% | - |
| 13.10.2026 | 97,78 | 99,48 | 97,74 | 98,06 | -0,75% | 72,00 |
| 12.10.2026 | 98,00 | 99,76 | 97,76 | 98,80 | 0,08% | - |
| 09.10.2026 | 96,32 | 99,26 | 96,24 | 98,72 | 1,11% | - |
| 08.10.2026 | 94,32 | 97,98 | 94,02 | 97,64 | 1,98% | - |
| 07.10.2026 | 94,20 | 96,14 | 94,12 | 95,74 | 0,06% | - |
| 06.10.2026 | 94,20 | 96,86 | 94,04 | 95,68 | 5,26% | - |
| 02.10.2026 | 90,66 | 92,38 | 90,56 | 90,90 | -0,61% | - |
| 01.10.2026 | 88,16 | 91,46 | 87,58 | 91,46 | 2,65% | - |
| 30.09.2026 | 87,72 | 89,38 | 87,18 | 89,10 | 0,70% | - |
| 29.09.2026 | 87,08 | 88,70 | 87,08 | 88,48 | -0,02% | - |
| 28.09.2026 | 87,14 | 90,20 | 87,14 | 88,50 | -0,02% | - |
| 25.09.2026 | 87,70 | 89,42 | 87,60 | 88,52 | 0,00% | - |
| 24.09.2026 | 86,60 | 88,56 | 86,40 | 88,52 | 0,89% | - |
| 23.09.2026 | 86,08 | 89,38 | 86,02 | 87,74 | -1,10% | - |
| 22.09.2026 | 89,70 | 90,44 | 88,72 | 88,72 | -2,29% | - |
| 21.09.2026 | 89,58 | 90,88 | 89,58 | 90,80 | 0,64% | - |
| 18.09.2026 | 87,76 | 90,70 | 87,70 | 90,22 | 1,44% | - |
| 17.09.2026 | 88,48 | 89,58 | 87,96 | 88,94 | -0,38% | - |
| 16.09.2026 | 86,78 | 89,28 | 86,78 | 89,28 | 1,71% | - |
| 15.09.2026 | 88,60 | 89,06 | 87,78 | 87,78 | -2,53% | - |
| 14.09.2026 | 86,32 | 90,50 | 86,30 | 90,06 | 3,37% | - |
| 11.09.2026 | 86,82 | 88,36 | 86,82 | 87,12 | -1,34% | - |
| 10.09.2026 | 87,48 | 88,96 | 87,24 | 88,30 | 0,20% | - |
| 09.09.2026 | 87,22 | 88,12 | 86,94 | 88,12 | -0,45% | 16,00 |
| 08.09.2026 | 89,36 | 90,56 | 88,52 | 88,52 | -1,69% | - |
| 07.09.2026 | 89,74 | 90,62 | 89,64 | 90,04 | -1,25% | - |
| 04.09.2026 | 89,26 | 91,34 | 89,14 | 91,18 | 0,95% | - |
| 03.09.2026 | 87,90 | 91,06 | 87,90 | 90,32 | 1,51% | - |
| 02.09.2026 | 90,86 | 92,26 | 88,96 | 88,98 | -3,11% | - |
| 01.09.2026 | 91,34 | 93,16 | 90,78 | 91,84 | -0,80% | - |
| 31.08.2026 | 92,32 | 92,94 | 92,14 | 92,58 | -1,28% | - |
| 28.08.2026 | 91,58 | 94,12 | 91,42 | 93,78 | 1,17% | - |
| 27.08.2026 | 91,02 | 92,92 | 90,72 | 92,70 | 0,63% | - |
| 26.08.2026 | 90,92 | 93,30 | 90,92 | 92,12 | 0,17% | - |
| 25.08.2026 | 91,60 | 92,80 | 91,60 | 91,96 | -1,01% | - |
| 24.08.2026 | 90,22 | 92,90 | 90,00 | 92,90 | 1,57% | - |
| 21.08.2026 | 89,42 | 91,72 | 89,42 | 91,46 | 0,79% | - |
| 20.08.2026 | 87,16 | 91,26 | 86,34 | 90,74 | 3,00% | - |
| 19.08.2026 | 89,62 | 91,14 | 88,10 | 88,10 | -3,19% | - |
| 18.08.2026 | 89,36 | 92,00 | 89,24 | 91,00 | 0,40% | - |
| 17.08.2026 | 90,30 | 91,56 | 90,12 | 90,64 | -1,09% | - |
| 14.08.2026 | 89,88 | 91,90 | 89,68 | 91,64 | 0,09% | - |
| 13.08.2026 | 88,86 | 91,56 | 88,86 | 91,56 | 1,78% | - |
| 12.08.2026 | 89,18 | 90,38 | 89,12 | 89,96 | -0,29% | - |
| 11.08.2026 | 88,50 | 90,42 | 88,32 | 90,22 | 0,42% | - |
| 10.08.2026 | 87,50 | 90,24 | 87,38 | 89,84 | 1,49% | - |
| 07.08.2026 | 87,96 | 89,24 | 87,96 | 88,52 | -0,98% | - |
| 06.08.2026 | 87,48 | 89,40 | 86,72 | 89,40 | 1,06% | - |
| 05.08.2026 | 86,16 | 88,88 | 85,96 | 88,46 | 1,12% | - |
| 04.08.2026 | 86,64 | 88,32 | 86,46 | 87,48 | -0,11% | - |
| 03.08.2026 | 86,32 | 87,58 | 85,14 | 87,58 | 4,46% | - |
| 31.07.2026 | 83,46 | 83,84 | 83,46 | 83,84 | -5,90% | - |
| 30.07.2026 | 93,10 | 93,96 | 89,10 | 89,10 | -5,61% | - |
| 29.07.2026 | 90,02 | 94,90 | 89,50 | 94,40 | 3,26% | - |
| 28.07.2026 | 88,38 | 92,28 | 88,38 | 91,42 | 2,12% | - |
| 27.07.2026 | 86,86 | 89,80 | 86,86 | 89,52 | 2,31% | - |
| 24.07.2026 | 86,50 | 87,76 | 86,44 | 87,50 | -0,07% | - |
| 23.07.2026 | 85,14 | 87,94 | 84,86 | 87,56 | 1,32% | - |
| 22.07.2026 | 83,98 | 87,22 | 83,82 | 86,42 | 1,27% | - |
| 21.07.2026 | 87,02 | 87,50 | 85,32 | 85,34 | -2,85% | - |
| 20.07.2026 | 85,92 | 88,62 | 85,88 | 87,84 | 0,76% | - |
| 17.07.2026 | 86,44 | 88,38 | 86,38 | 87,18 | -1,25% | - |
| 16.07.2026 | 86,58 | 88,80 | 86,36 | 88,28 | 1,05% | - |
| 15.07.2026 | 85,22 | 87,88 | 85,16 | 87,36 | 1,13% | - |
| 14.07.2026 | 86,12 | 87,10 | 85,50 | 86,38 | -1,23% | - |
| 13.07.2026 | 84,14 | 87,46 | 84,14 | 87,46 | 2,24% | - |
| 10.07.2026 | 83,76 | 85,96 | 83,74 | 85,54 | 1,04% | - |
| 09.07.2026 | 86,16 | 86,28 | 84,46 | 84,66 | -2,91% | - |
| 08.07.2026 | 86,08 | 89,50 | 84,66 | 87,20 | -0,64% | - |
| 07.07.2026 | 88,26 | 89,10 | 86,40 | 87,76 | -1,83% | - |
| 06.07.2026 | 88,62 | 90,10 | 88,62 | 89,40 | 0,79% | - |
| 03.07.2026 | 88,64 | 88,72 | 88,52 | 88,70 | -1,07% | - |
| 02.07.2026 | 87,88 | 91,26 | 87,58 | 89,66 | 0,63% | - |
| 01.07.2026 | 85,80 | 89,74 | 85,76 | 89,10 | 2,23% | - |
| 30.06.2026 | 81,06 | 87,16 | 81,00 | 87,16 | 8,41% | - |
| 29.06.2026 | 81,22 | 82,58 | 80,08 | 80,40 | -1,83% | - |
| 26.06.2026 | 79,08 | 81,96 | 79,00 | 81,90 | 1,79% | - |
| 25.06.2026 | 83,22 | 83,68 | 80,46 | 80,46 | -4,92% | - |
| 24.06.2026 | 85,92 | 86,78 | 84,62 | 84,62 | -2,62% | - |