187,875€
-0,46%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 188,85 | 188,90 | 186,50 | 187,58 | -0,62% | - |
26.06.2025 | 188,75 | 188,75 | 188,75 | 188,75 | -0,29% | - |
25.06.2025 | 189,30 | 189,30 | 189,30 | 189,30 | 0,42% | - |
24.06.2025 | 188,50 | 188,50 | 188,50 | 188,50 | 0,05% | - |
23.06.2025 | 188,40 | 188,40 | 188,40 | 188,40 | -0,32% | - |
20.06.2025 | 189,00 | 189,00 | 189,00 | 189,00 | -0,55% | - |
19.06.2025 | 190,05 | 190,05 | 190,05 | 190,05 | -0,99% | - |
18.06.2025 | 191,95 | 191,95 | 191,95 | 191,95 | 0,08% | - |
17.06.2025 | 191,80 | 191,80 | 191,80 | 191,80 | -0,47% | - |
16.06.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -0,10% | - |
13.06.2025 | 192,90 | 192,90 | 192,90 | 192,90 | 0,21% | - |
12.06.2025 | 192,50 | 192,50 | 192,50 | 192,50 | -0,65% | - |
11.06.2025 | 193,75 | 193,75 | 193,75 | 193,75 | 0,23% | - |
10.06.2025 | 193,30 | 193,30 | 193,30 | 193,30 | 0,68% | - |
09.06.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -1,87% | - |
06.06.2025 | 195,65 | 195,65 | 195,65 | 195,65 | 3,35% | - |
05.06.2025 | 189,30 | 189,30 | 189,30 | 189,30 | 1,45% | - |
04.06.2025 | 186,60 | 186,60 | 186,60 | 186,60 | -1,27% | - |
03.06.2025 | 189,00 | 189,00 | 189,00 | 189,00 | 0,91% | - |
02.06.2025 | 187,30 | 187,30 | 187,30 | 187,30 | 0,62% | - |
30.05.2025 | 186,15 | 186,15 | 186,15 | 186,15 | -2,05% | - |
29.05.2025 | 190,05 | 190,05 | 190,05 | 190,05 | -0,03% | - |
28.05.2025 | 190,10 | 190,10 | 190,10 | 190,10 | 0,05% | - |
27.05.2025 | 190,00 | 190,00 | 190,00 | 190,00 | 0,34% | - |
26.05.2025 | 189,35 | 189,35 | 189,35 | 189,35 | 0,34% | - |
23.05.2025 | 188,70 | 188,70 | 188,70 | 188,70 | -1,46% | - |
22.05.2025 | 191,50 | 191,50 | 191,50 | 191,50 | -1,08% | - |
21.05.2025 | 193,60 | 193,60 | 193,60 | 193,60 | 0,75% | - |
20.05.2025 | 192,15 | 192,15 | 192,15 | 192,15 | 1,24% | - |
19.05.2025 | 189,80 | 189,80 | 189,80 | 189,80 | 0,98% | - |
16.05.2025 | 187,95 | 187,95 | 187,95 | 187,95 | 1,21% | - |
15.05.2025 | 185,70 | 185,70 | 185,70 | 185,70 | -1,33% | - |
14.05.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -2,74% | - |
13.05.2025 | 193,50 | 193,50 | 193,50 | 193,50 | -6,48% | - |
12.05.2025 | 206,90 | 206,90 | 206,90 | 206,90 | 3,97% | - |
09.05.2025 | 199,00 | 199,00 | 199,00 | 199,00 | -0,50% | - |
08.05.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,33% | - |
07.05.2025 | 199,35 | 199,35 | 199,35 | 199,35 | 0,94% | - |
06.05.2025 | 197,50 | 197,50 | 197,50 | 197,50 | 0,74% | - |
05.05.2025 | 196,05 | 196,05 | 196,05 | 196,05 | 0,08% | - |
02.05.2025 | 195,90 | 195,90 | 195,90 | 195,90 | 1,95% | - |
30.04.2025 | 192,15 | 192,15 | 192,15 | 192,15 | 1,34% | - |
29.04.2025 | 189,60 | 189,60 | 189,60 | 189,60 | -0,47% | - |
28.04.2025 | 190,50 | 190,50 | 190,50 | 190,50 | -0,03% | - |
25.04.2025 | 190,55 | 190,55 | 190,55 | 190,55 | 0,71% | - |
24.04.2025 | 189,20 | 189,20 | 189,20 | 189,20 | -2,80% | - |
23.04.2025 | 194,65 | 194,65 | 194,65 | 194,65 | 2,18% | - |
22.04.2025 | 190,50 | 190,50 | 190,50 | 190,50 | -2,08% | - |
17.04.2025 | 194,55 | 194,55 | 194,55 | 194,55 | 0,86% | - |
16.04.2025 | 192,90 | 192,90 | 192,90 | 192,90 | -0,23% | - |
15.04.2025 | 193,35 | 193,35 | 193,35 | 193,35 | -0,03% | - |
14.04.2025 | 193,40 | 193,40 | 193,40 | 193,40 | 4,51% | - |
11.04.2025 | 185,05 | 185,05 | 185,05 | 185,05 | 1,48% | - |
10.04.2025 | 182,35 | 182,35 | 182,35 | 182,35 | 0,08% | - |
09.04.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -3,29% | - |
08.04.2025 | 188,40 | 188,40 | 188,40 | 188,40 | -2,08% | - |
07.04.2025 | 192,40 | 192,40 | 192,40 | 192,40 | 0,03% | 10,00 |
04.04.2025 | 192,35 | 192,35 | 192,35 | 192,35 | 3,16% | - |
03.04.2025 | 186,45 | 186,45 | 186,45 | 186,45 | -5,57% | - |
02.04.2025 | 197,45 | 197,45 | 197,45 | 197,45 | 0,05% | - |
01.04.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 0,20% | - |
31.03.2025 | 196,95 | 196,95 | 196,95 | 196,95 | -1,53% | - |
28.03.2025 | 200,30 | 200,30 | 200,00 | 200,00 | 1,50% | 3,00 |
27.03.2025 | 197,05 | 197,05 | 197,05 | 197,05 | 0,90% | - |
26.03.2025 | 195,30 | 195,30 | 195,30 | 195,30 | 0,85% | - |
25.03.2025 | 193,65 | 193,65 | 193,65 | 193,65 | -2,37% | - |
24.03.2025 | 198,35 | 198,35 | 198,35 | 198,35 | -0,13% | - |
21.03.2025 | 198,60 | 198,60 | 198,60 | 198,60 | 0,89% | - |
20.03.2025 | 196,85 | 196,85 | 196,85 | 196,85 | 0,08% | - |
19.03.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 0,20% | - |
18.03.2025 | 196,30 | 196,30 | 196,30 | 196,30 | 0,56% | - |
17.03.2025 | 192,20 | 195,20 | 192,20 | 195,20 | 0,72% | 4,00 |
14.03.2025 | 193,80 | 193,80 | 193,80 | 193,80 | 3,33% | - |
13.03.2025 | 187,55 | 187,55 | 187,55 | 187,55 | -1,52% | - |
12.03.2025 | 190,45 | 190,45 | 190,45 | 190,45 | -1,12% | - |
11.03.2025 | 192,60 | 192,60 | 192,60 | 192,60 | 1,40% | - |
10.03.2025 | 189,95 | 189,95 | 189,95 | 189,95 | 0,96% | - |
07.03.2025 | 188,15 | 188,15 | 188,15 | 188,15 | 5,11% | - |
06.03.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -2,90% | - |
05.03.2025 | 184,35 | 184,35 | 184,35 | 184,35 | 0,90% | - |
04.03.2025 | 182,70 | 182,70 | 182,70 | 182,70 | -0,27% | - |
03.03.2025 | 183,20 | 183,20 | 183,20 | 183,20 | 0,71% | - |
28.02.2025 | 181,90 | 181,90 | 181,90 | 181,90 | 0,36% | - |
27.02.2025 | 181,25 | 181,25 | 181,25 | 181,25 | -2,29% | - |
26.02.2025 | 185,50 | 185,50 | 185,50 | 185,50 | 1,26% | - |
25.02.2025 | 183,20 | 183,20 | 183,20 | 183,20 | 0,27% | - |
24.02.2025 | 182,70 | 182,70 | 182,70 | 182,70 | 2,24% | - |
21.02.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,35% | - |
20.02.2025 | 181,15 | 181,15 | 181,15 | 181,15 | -0,85% | - |
19.02.2025 | 182,70 | 182,70 | 182,70 | 182,70 | -0,14% | - |
18.02.2025 | 182,95 | 182,95 | 182,95 | 182,95 | 0,36% | - |
17.02.2025 | 182,30 | 182,30 | 182,30 | 182,30 | 0,89% | - |
14.02.2025 | 180,70 | 180,70 | 180,70 | 180,70 | -1,15% | - |
13.02.2025 | 182,80 | 182,80 | 182,80 | 182,80 | -1,77% | - |
12.02.2025 | 186,10 | 186,10 | 186,10 | 186,10 | -0,88% | - |
11.02.2025 | 187,75 | 187,75 | 187,75 | 187,75 | -2,69% | - |
10.02.2025 | 192,95 | 192,95 | 192,95 | 192,95 | 0,89% | - |
07.02.2025 | 196,15 | 196,15 | 191,25 | 191,25 | 1,49% | 1,00 |
06.02.2025 | 188,45 | 188,45 | 188,45 | 188,45 | -8,56% | - |
05.02.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -1,39% | - |