130,300€
2,90%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 132,55 | 133,65 | 126,93 | 129,38 | -2,32% | 98,00 |
| 04.05.2026 | 130,27 | 133,90 | 129,63 | 132,45 | -1,14% | 13,00 |
| 30.04.2026 | 137,93 | 137,93 | 133,30 | 133,98 | -2,72% | - |
| 29.04.2026 | 135,45 | 138,15 | 132,95 | 137,73 | 1,75% | 23,00 |
| 28.04.2026 | 136,83 | 139,23 | 134,65 | 135,35 | -0,95% | - |
| 27.04.2026 | 139,35 | 139,80 | 136,43 | 136,65 | -1,88% | 15,00 |
| 24.04.2026 | 139,95 | 140,35 | 135,85 | 139,27 | -0,55% | - |
| 23.04.2026 | 139,05 | 140,48 | 136,55 | 140,05 | 0,77% | - |
| 22.04.2026 | 139,85 | 141,43 | 137,98 | 138,98 | -0,86% | 90,00 |
| 21.04.2026 | 140,20 | 140,85 | 138,80 | 140,18 | 0,11% | 16,00 |
| 20.04.2026 | 143,70 | 143,80 | 138,50 | 140,02 | -2,44% | 26,00 |
| 17.04.2026 | 147,33 | 147,95 | 142,85 | 143,52 | -2,50% | - |
| 16.04.2026 | 145,18 | 147,30 | 144,95 | 147,20 | 1,34% | - |
| 15.04.2026 | 144,95 | 147,05 | 144,68 | 145,25 | 0,19% | - |
| 14.04.2026 | 148,40 | 148,98 | 144,45 | 144,98 | -2,32% | 14,00 |
| 13.04.2026 | 147,10 | 148,83 | 146,08 | 148,43 | 1,23% | - |
| 10.04.2026 | 147,95 | 149,10 | 145,58 | 146,63 | -0,74% | 140,00 |
| 09.04.2026 | 151,65 | 152,35 | 147,52 | 147,73 | -2,54% | 34,00 |
| 08.04.2026 | 153,33 | 154,58 | 146,93 | 151,58 | 0,00% | 112,00 |
| 07.04.2026 | 151,85 | 156,13 | 149,13 | 151,58 | 1,95% | 16,00 |
| 02.04.2026 | 143,40 | 148,85 | 141,52 | 148,68 | 3,97% | - |
| 01.04.2026 | 142,60 | 143,55 | 140,70 | 143,00 | 0,16% | - |
| 31.03.2026 | 143,73 | 145,23 | 141,95 | 142,77 | -0,68% | - |
| 30.03.2026 | 142,52 | 145,33 | 142,38 | 143,75 | 0,82% | 14,00 |
| 27.03.2026 | 144,48 | 145,38 | 141,90 | 142,58 | -1,50% | 14,00 |
| 26.03.2026 | 143,58 | 146,65 | 142,75 | 144,75 | 0,71% | - |
| 25.03.2026 | 143,60 | 146,25 | 142,18 | 143,73 | 0,16% | 90,00 |
| 24.03.2026 | 147,05 | 148,52 | 143,38 | 143,50 | -2,31% | 68,00 |
| 23.03.2026 | 149,73 | 153,63 | 146,30 | 146,90 | -2,47% | 15,00 |
| 20.03.2026 | 150,98 | 152,30 | 149,15 | 150,63 | -0,05% | - |
| 19.03.2026 | 152,38 | 153,10 | 150,10 | 150,70 | -1,03% | - |
| 18.03.2026 | 155,33 | 156,15 | 151,58 | 152,27 | -1,96% | 48,00 |
| 17.03.2026 | 157,13 | 157,13 | 153,52 | 155,33 | -0,96% | - |
| 16.03.2026 | 157,88 | 159,40 | 154,60 | 156,83 | -0,60% | 14,00 |
| 13.03.2026 | 157,52 | 159,60 | 157,00 | 157,77 | 0,03% | - |
| 12.03.2026 | 154,05 | 157,85 | 153,70 | 157,73 | 2,04% | - |
| 11.03.2026 | 156,85 | 157,33 | 151,65 | 154,58 | -1,53% | - |
| 10.03.2026 | 159,10 | 159,43 | 155,65 | 156,98 | -1,26% | 72,00 |
| 09.03.2026 | 161,25 | 162,95 | 158,15 | 158,98 | -0,78% | 15,00 |
| 06.03.2026 | 158,77 | 160,43 | 158,23 | 160,23 | 0,83% | - |
| 05.03.2026 | 163,13 | 163,45 | 157,95 | 158,90 | -2,43% | 780,00 |
| 04.03.2026 | 166,45 | 166,90 | 162,50 | 162,85 | -2,28% | 82,00 |
| 03.03.2026 | 164,68 | 167,35 | 162,55 | 166,65 | 1,45% | 21,00 |
| 02.03.2026 | 163,75 | 167,33 | 163,58 | 164,27 | 1,01% | 204,00 |
| 27.02.2026 | 156,88 | 163,77 | 156,18 | 162,63 | 3,71% | 15,00 |
| 26.02.2026 | 152,85 | 158,50 | 151,50 | 156,80 | 2,58% | 500,00 |
| 25.02.2026 | 154,10 | 155,20 | 152,43 | 152,85 | -1,02% | 87,00 |
| 24.02.2026 | 154,18 | 156,05 | 152,27 | 154,43 | 0,15% | 17,00 |
| 23.02.2026 | 153,30 | 154,63 | 151,90 | 154,20 | 0,29% | 16,00 |
| 20.02.2026 | 153,70 | 154,55 | 152,18 | 153,75 | 0,16% | - |
| 19.02.2026 | 149,33 | 153,73 | 149,20 | 153,50 | 2,73% | 40,00 |
| 18.02.2026 | 149,68 | 151,30 | 148,63 | 149,43 | -0,30% | 15,00 |
| 17.02.2026 | 151,60 | 152,83 | 149,88 | 149,88 | -1,02% | 90,00 |
| 16.02.2026 | 151,25 | 151,48 | 151,15 | 151,43 | 0,17% | 15,00 |
| 13.02.2026 | 149,58 | 151,43 | 148,65 | 151,18 | 1,32% | - |
| 12.02.2026 | 150,75 | 153,63 | 148,08 | 149,20 | -0,95% | 56,00 |
| 11.02.2026 | 148,88 | 151,18 | 144,83 | 150,63 | 1,02% | 70,00 |
| 10.02.2026 | 143,88 | 149,43 | 142,60 | 149,10 | 3,79% | - |
| 09.02.2026 | 136,88 | 144,20 | 136,10 | 143,65 | 4,64% | 78,00 |
| 06.02.2026 | 138,23 | 141,88 | 133,35 | 137,27 | -0,81% | 70,00 |
| 05.02.2026 | 137,52 | 139,77 | 132,25 | 138,40 | 0,65% | - |
| 04.02.2026 | 135,60 | 138,73 | 134,15 | 137,50 | 1,40% | 160,00 |
| 03.02.2026 | 140,75 | 142,18 | 135,20 | 135,60 | -3,90% | 16,00 |
| 02.02.2026 | 142,80 | 143,77 | 140,33 | 141,10 | -1,19% | - |
| 30.01.2026 | 141,27 | 143,10 | 140,98 | 142,80 | 1,38% | 177,00 |
| 29.01.2026 | 140,65 | 143,55 | 140,20 | 140,85 | -0,18% | 26,00 |
| 28.01.2026 | 140,18 | 142,30 | 139,98 | 141,10 | 0,93% | - |
| 27.01.2026 | 144,50 | 144,77 | 139,10 | 139,80 | -3,24% | 35,00 |
| 26.01.2026 | 144,75 | 146,10 | 144,27 | 144,48 | -0,40% | - |
| 23.01.2026 | 146,27 | 146,93 | 144,50 | 145,05 | -0,70% | - |
| 22.01.2026 | 147,10 | 147,70 | 145,98 | 146,08 | -0,70% | 125,00 |
| 21.01.2026 | 147,23 | 147,45 | 145,60 | 147,10 | -0,07% | 281,00 |
| 20.01.2026 | 150,83 | 150,93 | 146,15 | 147,20 | -2,63% | 171,00 |
| 19.01.2026 | 151,20 | 151,55 | 151,10 | 151,18 | -0,40% | 15,00 |
| 16.01.2026 | 150,40 | 152,33 | 149,52 | 151,77 | 0,90% | - |
| 15.01.2026 | 148,50 | 151,95 | 148,35 | 150,43 | 1,38% | - |
| 14.01.2026 | 146,23 | 148,98 | 146,05 | 148,38 | 1,42% | 14,00 |
| 13.01.2026 | 145,98 | 147,27 | 143,75 | 146,30 | 0,33% | - |
| 12.01.2026 | 144,68 | 148,73 | 144,13 | 145,83 | 0,47% | - |
| 09.01.2026 | 147,48 | 147,93 | 145,05 | 145,15 | -1,43% | 874,00 |
| 08.01.2026 | 148,70 | 149,05 | 145,58 | 147,25 | -1,01% | - |
| 07.01.2026 | 155,18 | 155,38 | 146,80 | 148,75 | -4,16% | 56,00 |
| 06.01.2026 | 153,63 | 156,15 | 153,58 | 155,20 | 0,91% | 83,00 |
| 05.01.2026 | 152,80 | 156,35 | 151,75 | 153,80 | 0,90% | 278,00 |
| 02.01.2026 | 154,63 | 155,10 | 151,63 | 152,43 | -2,51% | 721,00 |
| 30.12.2025 | 156,27 | 156,35 | 156,15 | 156,35 | 0,11% | - |
| 29.12.2025 | 155,30 | 156,63 | 154,18 | 156,18 | 0,53% | 148,00 |
| 23.12.2025 | 153,98 | 155,68 | 153,58 | 155,35 | 0,86% | - |
| 22.12.2025 | 152,58 | 154,55 | 152,13 | 154,02 | 0,90% | 27,00 |
| 19.12.2025 | 154,48 | 154,85 | 152,13 | 152,65 | -1,18% | 63,00 |
| 18.12.2025 | 154,93 | 156,75 | 153,90 | 154,48 | -0,31% | 937,00 |
| 17.12.2025 | 153,35 | 156,08 | 151,75 | 154,95 | 1,41% | 4,00 |
| 16.12.2025 | 152,52 | 154,70 | 151,93 | 152,80 | 0,18% | 44,00 |
| 15.12.2025 | 151,15 | 152,90 | 150,95 | 152,52 | 0,05% | 111,00 |
| 12.12.2025 | 151,40 | 153,13 | 151,15 | 152,45 | 0,58% | - |
| 11.12.2025 | 149,90 | 152,20 | 149,20 | 151,58 | 1,13% | 750,00 |
| 10.12.2025 | 148,83 | 150,55 | 148,18 | 149,88 | 0,62% | 45,00 |
| 09.12.2025 | 141,60 | 150,38 | 141,43 | 148,95 | 5,02% | 14,00 |
| 08.12.2025 | 143,30 | 144,05 | 140,40 | 141,83 | -1,17% | 283,00 |
| 05.12.2025 | 143,35 | 144,35 | 142,43 | 143,50 | -0,16% | 75,00 |