119,925€
0,71%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 118,83 | 119,93 | 118,78 | 119,93 | 0,71% | - |
| 12.11.2026 | 117,80 | 119,53 | 117,35 | 119,08 | 1,23% | - |
| 11.11.2026 | 116,10 | 118,23 | 114,60 | 117,63 | 1,01% | - |
| 10.11.2026 | 114,28 | 116,70 | 112,68 | 116,45 | 1,97% | - |
| 09.11.2026 | 114,63 | 115,28 | 112,35 | 114,20 | -0,39% | - |
| 06.11.2026 | 113,70 | 115,80 | 112,20 | 114,65 | 0,26% | - |
| 05.11.2026 | 113,15 | 114,45 | 113,03 | 114,35 | 0,93% | - |
| 04.11.2026 | 112,33 | 114,53 | 110,65 | 113,30 | 0,11% | - |
| 03.11.2026 | 110,85 | 113,53 | 109,88 | 113,18 | 2,03% | - |
| 02.11.2026 | 109,78 | 111,80 | 107,98 | 110,93 | 0,91% | - |
| 30.10.2026 | 106,35 | 112,20 | 105,38 | 109,93 | 2,37% | - |
| 29.10.2026 | 107,43 | 110,33 | 105,95 | 107,38 | 0,35% | - |
| 28.10.2026 | 110,93 | 110,93 | 105,35 | 107,00 | -0,42% | - |
| 27.10.2026 | 110,48 | 111,35 | 107,38 | 107,45 | -2,58% | - |
| 26.10.2026 | 109,43 | 110,75 | 108,28 | 110,30 | 0,85% | - |
| 23.10.2026 | 108,68 | 109,98 | 108,03 | 109,38 | 0,53% | - |
| 22.10.2026 | 106,85 | 109,25 | 105,98 | 108,80 | 2,14% | - |
| 21.10.2026 | 106,23 | 107,35 | 104,50 | 106,53 | 0,35% | - |
| 20.10.2026 | 102,78 | 106,53 | 101,73 | 106,15 | 3,86% | 70,00 |
| 19.10.2026 | 101,60 | 102,55 | 99,30 | 102,20 | 1,69% | - |
| 16.10.2026 | 99,81 | 100,55 | 98,32 | 100,50 | 0,71% | 1,00 |
| 15.10.2026 | 99,20 | 100,30 | 98,41 | 99,79 | 0,17% | 1,00 |
| 14.10.2026 | 98,21 | 100,08 | 96,24 | 99,62 | 1,21% | - |
| 13.10.2026 | 99,28 | 99,91 | 98,19 | 98,43 | -0,77% | 7,00 |
| 12.10.2026 | 99,18 | 100,28 | 98,97 | 99,19 | 0,19% | 5,00 |
| 09.10.2026 | 97,83 | 99,77 | 97,04 | 99,00 | 1,06% | - |
| 08.10.2026 | 95,90 | 98,71 | 94,44 | 97,96 | 2,13% | - |
| 07.10.2026 | 95,63 | 97,49 | 95,05 | 95,92 | 0,21% | - |
| 06.10.2026 | 95,43 | 97,60 | 94,08 | 95,72 | 0,97% | - |
| 05.10.2026 | 90,84 | 95,22 | 90,47 | 94,80 | 4,00% | - |
| 02.10.2026 | 92,32 | 93,70 | 91,13 | 91,15 | -0,18% | 66,00 |
| 01.10.2026 | 89,00 | 91,73 | 88,72 | 91,31 | 2,25% | - |
| 30.09.2026 | 88,71 | 89,68 | 88,26 | 89,30 | 0,57% | - |
| 29.09.2026 | 88,61 | 89,82 | 88,20 | 88,79 | 0,33% | - |
| 28.09.2026 | 88,83 | 91,12 | 88,41 | 88,50 | 0,03% | - |
| 25.09.2026 | 88,87 | 90,00 | 87,60 | 88,47 | -0,17% | 3,00 |
| 24.09.2026 | 88,04 | 89,52 | 87,63 | 88,62 | 0,81% | - |
| 23.09.2026 | 87,28 | 89,62 | 87,16 | 87,91 | 0,92% | - |
| 22.09.2026 | 91,00 | 91,80 | 86,92 | 87,11 | -4,34% | - |
| 21.09.2026 | 90,80 | 91,44 | 88,69 | 91,06 | 0,45% | - |
| 18.09.2026 | 88,94 | 90,98 | 88,72 | 90,65 | 1,83% | - |
| 17.09.2026 | 89,30 | 89,79 | 87,95 | 89,02 | 0,20% | - |
| 16.09.2026 | 88,00 | 89,74 | 87,35 | 88,84 | 0,54% | - |
| 15.09.2026 | 90,32 | 90,75 | 87,84 | 88,36 | -2,15% | - |
| 14.09.2026 | 87,46 | 90,59 | 87,46 | 90,30 | 3,48% | - |
| 11.09.2026 | 88,25 | 89,14 | 87,12 | 87,26 | -1,27% | - |
| 10.09.2026 | 88,45 | 89,86 | 87,35 | 88,38 | 0,07% | - |
| 09.09.2026 | 88,43 | 89,58 | 86,88 | 88,32 | -0,66% | 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% | - |