86,910€
-2,25%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,43 | 89,58 | 87,70 | 88,04 | -0,98% | 8,00 |
| 08.09.2026 | 90,63 | 92,24 | 88,63 | 88,91 | -1,94% | - |
| 07.09.2026 | 91,44 | 91,46 | 90,53 | 90,67 | -0,90% | - |
| 04.09.2026 | 90,62 | 91,71 | 89,64 | 91,49 | 0,82% | - |
| 03.09.2026 | 89,24 | 91,64 | 89,07 | 90,75 | 1,58% | - |
| 02.09.2026 | 92,05 | 93,63 | 89,06 | 89,34 | -3,77% | - |
| 01.09.2026 | 92,69 | 93,68 | 90,63 | 92,84 | 0,04% | - |
| 31.08.2026 | 93,64 | 94,33 | 92,13 | 92,80 | -1,25% | - |
| 28.08.2026 | 92,77 | 94,50 | 91,34 | 93,97 | 1,04% | - |
| 27.08.2026 | 92,26 | 93,20 | 90,53 | 93,00 | 0,82% | - |
| 26.08.2026 | 92,26 | 94,09 | 92,23 | 92,24 | -0,11% | - |
| 25.08.2026 | 93,59 | 93,59 | 92,18 | 92,34 | -0,68% | - |
| 24.08.2026 | 91,14 | 93,25 | 91,14 | 92,97 | 1,34% | - |
| 21.08.2026 | 90,85 | 92,01 | 89,61 | 91,74 | 0,49% | - |
| 20.08.2026 | 88,46 | 91,46 | 87,51 | 91,29 | 3,43% | - |
| 19.08.2026 | 91,17 | 91,33 | 88,16 | 88,26 | -3,38% | - |
| 18.08.2026 | 90,89 | 92,25 | 90,42 | 91,35 | 0,57% | - |
| 17.08.2026 | 91,87 | 92,76 | 90,75 | 90,83 | -1,12% | - |
| 14.08.2026 | 91,53 | 92,15 | 89,47 | 91,86 | 0,21% | - |
| 13.08.2026 | 90,18 | 92,29 | 89,14 | 91,67 | 1,69% | - |
| 12.08.2026 | 90,46 | 90,78 | 88,82 | 90,15 | -0,39% | - |
| 11.08.2026 | 89,90 | 90,66 | 88,87 | 90,50 | 0,81% | - |
| 10.08.2026 | 88,78 | 90,84 | 88,28 | 89,77 | 1,22% | - |
| 07.08.2026 | 90,12 | 90,12 | 88,57 | 88,69 | -0,36% | - |
| 06.08.2026 | 88,56 | 89,56 | 86,96 | 89,01 | 0,49% | - |
| 05.08.2026 | 87,43 | 89,19 | 86,11 | 88,58 | 0,98% | 150,00 |
| 04.08.2026 | 87,93 | 89,05 | 86,38 | 87,72 | 0,46% | 1,00 |
| 03.08.2026 | 87,62 | 89,57 | 85,11 | 87,32 | -0,09% | - |
| 31.07.2026 | 85,39 | 88,90 | 84,35 | 87,40 | 1,90% | - |
| 30.07.2026 | 94,34 | 95,07 | 81,98 | 85,77 | -9,54% | - |
| 29.07.2026 | 91,46 | 95,17 | 89,43 | 94,82 | 3,50% | - |
| 28.07.2026 | 89,76 | 92,55 | 88,35 | 91,61 | 1,92% | - |
| 27.07.2026 | 87,80 | 89,99 | 87,08 | 89,88 | 2,35% | - |
| 24.07.2026 | 87,76 | 88,92 | 86,50 | 87,82 | 0,41% | - |
| 23.07.2026 | 86,62 | 88,81 | 85,35 | 87,46 | 0,85% | - |
| 22.07.2026 | 85,23 | 88,11 | 84,56 | 86,72 | 1,24% | - |
| 21.07.2026 | 88,29 | 90,51 | 85,45 | 85,66 | -2,57% | - |
| 20.07.2026 | 87,33 | 89,69 | 86,69 | 87,92 | 0,70% | - |
| 17.07.2026 | 87,78 | 89,62 | 86,79 | 87,31 | -1,41% | - |
| 16.07.2026 | 87,91 | 89,18 | 85,50 | 88,56 | 0,95% | - |
| 15.07.2026 | 86,53 | 88,20 | 85,95 | 87,73 | 1,40% | - |
| 14.07.2026 | 87,58 | 88,87 | 85,66 | 86,52 | -0,46% | - |
| 13.07.2026 | 85,72 | 87,66 | 83,52 | 86,92 | 1,31% | - |
| 10.07.2026 | 84,97 | 87,29 | 83,11 | 85,80 | 1,01% | - |
| 09.07.2026 | 87,79 | 89,34 | 84,55 | 84,94 | -3,91% | - |
| 08.07.2026 | 87,85 | 89,68 | 84,98 | 88,40 | 0,18% | - |
| 07.07.2026 | 89,56 | 91,04 | 86,23 | 88,24 | -1,54% | - |
| 06.07.2026 | 89,84 | 92,67 | 88,48 | 89,62 | -0,20% | - |
| 03.07.2026 | 89,90 | 90,00 | 89,40 | 89,80 | -0,22% | - |
| 02.07.2026 | 89,20 | 91,55 | 87,83 | 90,00 | 0,95% | - |
| 01.07.2026 | 87,25 | 90,09 | 85,51 | 89,15 | 2,61% | 1,00 |
| 30.06.2026 | 82,52 | 87,02 | 80,85 | 86,88 | 7,63% | - |
| 29.06.2026 | 82,15 | 83,57 | 80,17 | 80,72 | -1,30% | - |
| 26.06.2026 | 80,47 | 82,53 | 80,12 | 81,78 | 0,45% | - |
| 25.06.2026 | 84,57 | 86,81 | 81,27 | 81,41 | -4,21% | - |
| 24.06.2026 | 87,10 | 89,18 | 84,99 | 84,99 | -2,50% | 1,00 |
| 23.06.2026 | 85,78 | 88,51 | 85,24 | 87,17 | 1,45% | - |
| 22.06.2026 | 86,85 | 88,53 | 85,81 | 85,92 | -0,68% | - |
| 19.06.2026 | 86,66 | 86,89 | 86,49 | 86,51 | -0,33% | - |
| 18.06.2026 | 87,63 | 88,93 | 86,41 | 86,80 | -0,53% | - |
| 17.06.2026 | 87,91 | 89,04 | 85,16 | 87,26 | 0,30% | - |
| 16.06.2026 | 87,77 | 89,05 | 85,81 | 87,00 | -0,11% | - |
| 15.06.2026 | 87,48 | 88,53 | 86,03 | 87,10 | 0,17% | - |
| 12.06.2026 | 85,55 | 87,68 | 85,49 | 86,95 | 1,46% | 2,00 |
| 11.06.2026 | 87,46 | 89,35 | 85,41 | 85,70 | -1,62% | - |
| 10.06.2026 | 86,35 | 94,01 | 85,46 | 87,11 | 1,42% | - |
| 09.06.2026 | 85,15 | 87,01 | 84,70 | 85,89 | 0,72% | 90,00 |
| 08.06.2026 | 88,74 | 90,75 | 84,75 | 85,28 | -4,31% | - |
| 05.06.2026 | 86,64 | 89,68 | 85,54 | 89,12 | 2,71% | - |
| 04.06.2026 | 86,56 | 89,09 | 86,05 | 86,77 | -0,40% | 1,00 |
| 03.06.2026 | 84,28 | 87,12 | 83,98 | 87,12 | 3,37% | - |
| 02.06.2026 | 86,13 | 86,13 | 80,94 | 84,28 | -2,25% | - |
| 01.06.2026 | 86,04 | 89,68 | 85,39 | 86,22 | 1,02% | - |
| 29.05.2026 | 86,15 | 86,36 | 84,80 | 85,35 | -0,22% | - |
| 28.05.2026 | 86,75 | 87,07 | 85,47 | 85,54 | -1,47% | - |
| 27.05.2026 | 87,95 | 89,42 | 85,91 | 86,82 | -1,59% | - |
| 26.05.2026 | 92,10 | 92,29 | 87,48 | 88,22 | -4,21% | 3,00 |
| 25.05.2026 | 91,57 | 92,16 | 91,20 | 92,10 | 0,64% | - |
| 22.05.2026 | 90,98 | 92,36 | 90,37 | 91,51 | 0,89% | - |
| 21.05.2026 | 91,82 | 92,66 | 89,17 | 90,70 | -0,96% | - |
| 20.05.2026 | 95,57 | 96,21 | 91,46 | 91,58 | -5,16% | - |
| 19.05.2026 | 96,61 | 97,77 | 96,30 | 96,56 | -0,23% | - |
| 18.05.2026 | 95,42 | 96,93 | 93,97 | 96,78 | 1,14% | - |
| 15.05.2026 | 94,04 | 95,82 | 93,55 | 95,69 | 1,36% | - |
| 14.05.2026 | 93,79 | 95,18 | 92,99 | 94,41 | 0,71% | - |
| 13.05.2026 | 93,01 | 93,81 | 90,48 | 93,74 | 0,77% | - |
| 12.05.2026 | 93,32 | 94,30 | 92,89 | 93,02 | -0,25% | - |
| 11.05.2026 | 92,34 | 93,79 | 92,01 | 93,25 | 0,12% | - |
| 08.05.2026 | 94,21 | 95,08 | 92,09 | 93,14 | -1,00% | - |
| 07.05.2026 | 93,15 | 94,56 | 91,86 | 94,08 | 1,10% | 30,00 |
| 06.05.2026 | 94,25 | 94,71 | 92,12 | 93,06 | -1,76% | - |
| 05.05.2026 | 96,27 | 97,33 | 93,68 | 94,73 | -1,51% | - |
| 04.05.2026 | 95,28 | 97,50 | 95,14 | 96,18 | -0,59% | 25,00 |
| 30.04.2026 | 101,20 | 101,83 | 96,67 | 96,75 | -3,73% | - |
| 29.04.2026 | 95,93 | 100,78 | 90,61 | 100,50 | 4,04% | - |
| 28.04.2026 | 95,15 | 96,61 | 94,94 | 96,60 | 1,64% | - |
| 27.04.2026 | 96,70 | 97,78 | 94,80 | 95,04 | -1,72% | - |
| 24.04.2026 | 97,24 | 97,77 | 94,63 | 96,70 | -0,47% | 2,00 |
| 23.04.2026 | 97,46 | 98,16 | 95,52 | 97,16 | -0,51% | - |
| 22.04.2026 | 97,61 | 98,95 | 96,53 | 97,66 | 0,35% | - |