102,250€
4,08%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 101,58 | 102,55 | 100,78 | 102,08 | 3,90% | - |
| 16.10.2026 | 98,24 | 98,24 | 98,24 | 98,24 | -2,15% | 1,00 |
| 15.10.2026 | 100,40 | 100,40 | 100,40 | 100,40 | 1,25% | 1,00 |
| 14.10.2026 | 98,28 | 99,99 | 98,13 | 99,16 | 0,75% | - |
| 13.10.2026 | 99,30 | 99,96 | 98,23 | 98,42 | -0,42% | - |
| 12.10.2026 | 100,65 | 100,65 | 98,84 | 98,84 | -0,36% | 120,00 |
| 09.10.2026 | 97,77 | 99,79 | 97,68 | 99,20 | 1,54% | - |
| 08.10.2026 | 97,70 | 97,70 | 97,70 | 97,70 | -0,35% | 96,00 |
| 07.10.2026 | 94,22 | 98,04 | 94,22 | 98,04 | 4,10% | 3,00 |
| 06.10.2026 | 97,20 | 97,20 | 94,18 | 94,18 | -1,29% | 27,00 |
| 05.10.2026 | 91,26 | 95,47 | 90,98 | 95,41 | 5,33% | - |
| 02.10.2026 | 90,58 | 90,58 | 90,58 | 90,58 | 0,82% | 1,00 |
| 01.10.2026 | 90,06 | 90,58 | 89,84 | 89,84 | 0,63% | 3,00 |
| 30.09.2026 | 89,00 | 89,74 | 88,25 | 89,28 | 0,63% | - |
| 29.09.2026 | 88,56 | 89,75 | 88,25 | 88,72 | -1,27% | - |
| 28.09.2026 | 89,86 | 89,86 | 89,86 | 89,86 | 1,58% | 16,00 |
| 25.09.2026 | 89,02 | 89,76 | 87,60 | 88,46 | -0,29% | - |
| 24.09.2026 | 87,83 | 88,76 | 87,51 | 88,72 | 0,57% | - |
| 23.09.2026 | 88,22 | 88,22 | 88,22 | 88,22 | 1,36% | 2,00 |
| 22.09.2026 | 91,08 | 91,78 | 86,94 | 87,04 | -3,10% | - |
| 21.09.2026 | 89,82 | 89,82 | 89,82 | 89,82 | -0,73% | 1,00 |
| 18.09.2026 | 90,48 | 90,48 | 90,48 | 90,48 | 1,63% | 1,00 |
| 17.09.2026 | 89,83 | 89,93 | 87,60 | 89,03 | -0,29% | - |
| 16.09.2026 | 88,09 | 89,42 | 87,37 | 89,29 | 1,32% | - |
| 15.09.2026 | 90,08 | 90,20 | 87,85 | 88,13 | -2,24% | - |
| 14.09.2026 | 87,66 | 90,67 | 87,59 | 90,15 | 3,35% | - |
| 11.09.2026 | 88,59 | 88,69 | 87,12 | 87,23 | -1,17% | - |
| 10.09.2026 | 88,80 | 89,18 | 87,33 | 88,26 | 0,10% | - |
| 09.09.2026 | 88,58 | 88,60 | 86,89 | 88,17 | -1,35% | - |
| 08.09.2026 | 89,38 | 89,38 | 89,38 | 89,38 | -0,13% | 1,00 |
| 07.09.2026 | 92,22 | 92,22 | 89,50 | 89,50 | -2,19% | 2,00 |
| 04.09.2026 | 90,59 | 91,72 | 89,69 | 91,50 | 0,48% | - |
| 03.09.2026 | 91,06 | 91,06 | 91,06 | 91,06 | 1,90% | 62,00 |
| 02.09.2026 | 92,13 | 93,63 | 89,05 | 89,36 | -2,89% | - |
| 01.09.2026 | 94,16 | 94,16 | 92,02 | 92,02 | -0,72% | 3,00 |
| 31.08.2026 | 93,72 | 94,33 | 92,13 | 92,69 | -1,50% | - |
| 28.08.2026 | 92,85 | 94,52 | 92,57 | 94,10 | 1,31% | - |
| 27.08.2026 | 92,37 | 93,21 | 91,98 | 92,88 | 0,55% | - |
| 26.08.2026 | 92,33 | 94,21 | 92,20 | 92,37 | 0,39% | - |
| 25.08.2026 | 93,02 | 93,49 | 91,87 | 92,01 | 1,89% | - |
| 24.08.2026 | 90,30 | 90,30 | 90,30 | 90,30 | -1,60% | 50,00 |
| 21.08.2026 | 90,77 | 92,01 | 90,77 | 91,77 | 1,02% | - |
| 20.08.2026 | 88,46 | 91,47 | 87,51 | 90,84 | 2,74% | - |
| 19.08.2026 | 90,94 | 91,28 | 88,15 | 88,42 | -1,14% | - |
| 18.08.2026 | 89,44 | 89,44 | 89,44 | 89,44 | -3,68% | 1,00 |
| 17.08.2026 | 92,86 | 92,86 | 92,86 | 92,86 | 1,40% | 1,00 |
| 14.08.2026 | 91,58 | 91,58 | 91,58 | 91,58 | -0,08% | 94,00 |
| 13.08.2026 | 90,22 | 92,00 | 89,94 | 91,65 | 1,77% | - |
| 12.08.2026 | 90,06 | 90,06 | 90,06 | 90,06 | -0,42% | 4,00 |
| 11.08.2026 | 89,81 | 90,66 | 89,60 | 90,44 | 0,60% | - |
| 10.08.2026 | 88,81 | 90,82 | 87,77 | 89,90 | 1,26% | - |
| 07.08.2026 | 89,64 | 89,64 | 88,78 | 88,78 | -0,40% | 2,00 |
| 06.08.2026 | 88,84 | 89,42 | 87,91 | 89,14 | 1,23% | - |
| 05.08.2026 | 88,06 | 88,06 | 88,06 | 88,06 | 0,48% | 50,00 |
| 04.08.2026 | 87,95 | 88,94 | 87,28 | 87,64 | 1,79% | - |
| 03.08.2026 | 88,92 | 88,92 | 86,10 | 86,10 | 1,06% | 8,00 |
| 31.07.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 1,00% | 40,00 |
| 30.07.2026 | 82,66 | 84,36 | 82,66 | 84,36 | -11,04% | 33,00 |
| 29.07.2026 | 91,36 | 95,13 | 90,70 | 94,83 | 3,19% | - |
| 28.07.2026 | 91,90 | 91,90 | 91,90 | 91,90 | 2,21% | 23,00 |
| 27.07.2026 | 88,22 | 90,00 | 88,13 | 89,91 | 0,50% | - |
| 24.07.2026 | 89,46 | 89,46 | 89,46 | 89,46 | 1,87% | 50,00 |
| 23.07.2026 | 87,90 | 87,90 | 86,90 | 87,82 | 1,78% | 4,00 |
| 22.07.2026 | 86,28 | 86,28 | 86,28 | 86,28 | -2,55% | 2,00 |
| 21.07.2026 | 88,54 | 88,54 | 88,54 | 88,54 | 0,59% | 10,00 |
| 20.07.2026 | 87,18 | 89,01 | 86,86 | 88,02 | 0,25% | - |
| 17.07.2026 | 86,58 | 88,40 | 86,58 | 87,80 | -0,88% | 259,00 |
| 16.07.2026 | 87,83 | 88,97 | 87,04 | 88,58 | 0,64% | - |
| 15.07.2026 | 87,74 | 88,08 | 87,74 | 88,02 | 1,62% | 315,00 |
| 14.07.2026 | 87,42 | 87,81 | 86,01 | 86,62 | -0,90% | - |
| 13.07.2026 | 85,49 | 87,66 | 85,46 | 87,41 | 1,24% | - |
| 10.07.2026 | 86,34 | 86,34 | 86,34 | 86,34 | 0,40% | 12,00 |
| 09.07.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -3,46% | 20,00 |
| 08.07.2026 | 85,62 | 89,08 | 85,62 | 89,08 | 3,51% | 80,00 |
| 07.07.2026 | 89,90 | 90,14 | 86,06 | 86,06 | -6,94% | 56,00 |
| 06.07.2026 | 91,46 | 92,48 | 89,76 | 92,48 | 2,94% | 192,00 |
| 03.07.2026 | 89,96 | 90,02 | 89,57 | 89,84 | -0,22% | - |
| 02.07.2026 | 89,15 | 91,59 | 88,87 | 90,04 | 1,86% | - |
| 01.07.2026 | 88,40 | 88,40 | 88,40 | 88,40 | 2,48% | 1,00 |
| 30.06.2026 | 84,36 | 86,26 | 84,36 | 86,26 | 6,10% | 222,00 |
| 29.06.2026 | 81,12 | 81,30 | 81,12 | 81,30 | -1,22% | 31,00 |
| 26.06.2026 | 81,78 | 82,30 | 81,78 | 82,30 | 0,98% | 22,00 |
| 25.06.2026 | 84,46 | 84,92 | 81,27 | 81,50 | -5,14% | - |
| 24.06.2026 | 85,92 | 85,92 | 85,92 | 85,92 | -1,54% | 1,00 |
| 23.06.2026 | 85,72 | 88,50 | 85,24 | 87,26 | 1,39% | - |
| 22.06.2026 | 86,48 | 86,48 | 86,06 | 86,06 | 0,58% | 56,00 |
| 19.06.2026 | 85,56 | 85,56 | 85,56 | 85,56 | -2,75% | 1,00 |
| 18.06.2026 | 87,98 | 87,98 | 87,98 | 87,98 | 1,55% | 1,00 |
| 17.06.2026 | 86,64 | 86,64 | 86,64 | 86,64 | 0,28% | 4,00 |
| 16.06.2026 | 86,58 | 86,58 | 86,40 | 86,40 | -3,29% | 68,00 |
| 15.06.2026 | 89,34 | 89,34 | 89,34 | 89,34 | 2,97% | 2,00 |
| 12.06.2026 | 85,67 | 87,32 | 85,51 | 86,76 | 0,46% | - |
| 11.06.2026 | 87,32 | 87,32 | 86,36 | 86,36 | -0,44% | 32,00 |
| 10.06.2026 | 86,74 | 86,74 | 86,74 | 86,74 | 0,88% | 103,00 |
| 09.06.2026 | 85,98 | 85,98 | 85,98 | 85,98 | -0,88% | 111,00 |
| 08.06.2026 | 87,80 | 87,80 | 86,74 | 86,74 | -2,10% | 2,00 |
| 05.06.2026 | 88,60 | 88,60 | 88,60 | 88,60 | -0,07% | 156,00 |
| 04.06.2026 | 88,66 | 88,66 | 88,66 | 88,66 | 3,50% | 24,00 |
| 03.06.2026 | 85,82 | 85,82 | 85,66 | 85,66 | 1,37% | 30,00 |
| 02.06.2026 | 86,94 | 86,94 | 82,74 | 84,50 | -4,86% | 100,00 |