86,960€
-2,71%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,58 | 88,60 | 87,90 | 87,96 | -1,59% | - |
| 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 |
| 01.06.2026 | 87,78 | 88,82 | 87,78 | 88,82 | 3,51% | 383,00 |
| 29.05.2026 | 85,66 | 86,36 | 84,80 | 85,81 | 0,29% | - |
| 28.05.2026 | 85,56 | 85,56 | 85,56 | 85,56 | -1,27% | 11,00 |
| 27.05.2026 | 86,80 | 86,80 | 86,66 | 86,66 | -1,75% | 103,00 |
| 26.05.2026 | 91,00 | 91,00 | 88,20 | 88,20 | -4,26% | 140,00 |
| 25.05.2026 | 91,96 | 92,16 | 91,88 | 92,12 | 0,57% | - |
| 22.05.2026 | 91,19 | 92,55 | 90,88 | 91,60 | 0,93% | - |
| 21.05.2026 | 91,70 | 92,66 | 89,16 | 90,76 | -2,01% | - |
| 20.05.2026 | 94,44 | 94,44 | 92,62 | 92,62 | -5,57% | 151,00 |
| 19.05.2026 | 98,08 | 98,08 | 98,08 | 98,08 | 1,55% | 50,00 |
| 18.05.2026 | 94,70 | 96,93 | 94,45 | 96,58 | 0,65% | - |
| 15.05.2026 | 96,04 | 96,04 | 95,96 | 95,96 | 2,03% | 26,00 |
| 14.05.2026 | 94,06 | 95,18 | 93,05 | 94,05 | 1,76% | - |
| 13.05.2026 | 92,06 | 92,42 | 92,06 | 92,42 | -0,56% | 53,00 |
| 12.05.2026 | 93,39 | 94,30 | 92,89 | 92,94 | -0,67% | - |
| 11.05.2026 | 92,35 | 93,79 | 92,01 | 93,57 | 0,68% | - |
| 08.05.2026 | 92,94 | 92,94 | 92,94 | 92,94 | -0,83% | 20,00 |
| 07.05.2026 | 93,72 | 93,72 | 93,72 | 93,72 | 0,75% | 2,00 |
| 06.05.2026 | 94,14 | 94,71 | 92,40 | 93,02 | -2,17% | - |
| 05.05.2026 | 95,08 | 95,08 | 95,08 | 95,08 | -1,84% | 1,00 |
| 04.05.2026 | 96,70 | 96,86 | 96,70 | 96,86 | -3,29% | 21,00 |
| 30.04.2026 | 100,15 | 100,15 | 100,15 | 100,15 | -0,84% | 81,00 |
| 29.04.2026 | 96,25 | 101,18 | 90,94 | 101,00 | 4,55% | - |
| 28.04.2026 | 95,22 | 96,61 | 94,94 | 96,60 | -1,21% | - |
| 27.04.2026 | 97,78 | 97,78 | 97,78 | 97,78 | 3,14% | 8,00 |
| 24.04.2026 | 94,80 | 94,80 | 94,80 | 94,80 | -1,25% | 9,00 |
| 23.04.2026 | 96,00 | 96,00 | 96,00 | 96,00 | -1,63% | 21,00 |
| 22.04.2026 | 97,95 | 98,90 | 96,53 | 97,59 | -0,30% | - |