195,075€
-1,12%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 198,13 | 199,20 | 194,70 | 194,70 | 2,85% | - |
| 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% | - |
| 04.02.2025 | 209,00 | 209,00 | 209,00 | 209,00 | -1,23% | - |
| 03.02.2025 | 211,60 | 211,60 | 211,60 | 211,60 | 2,12% | - |
| 31.01.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,38% | - |
| 30.01.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -1,61% | - |
| 29.01.2025 | 211,40 | 211,40 | 211,40 | 211,40 | -1,31% | - |
| 28.01.2025 | 213,10 | 214,20 | 213,10 | 214,20 | 0,28% | 25,00 |
| 27.01.2025 | 210,40 | 213,60 | 210,40 | 213,60 | 0,23% | 14,00 |
| 24.01.2025 | 213,10 | 213,10 | 213,10 | 213,10 | -0,51% | - |
| 23.01.2025 | 214,20 | 214,20 | 214,20 | 214,20 | 1,61% | - |
| 22.01.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 0,33% | - |
| 21.01.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -2,87% | - |
| 20.01.2025 | 211,20 | 216,30 | 211,20 | 216,30 | 1,60% | 12,00 |
| 17.01.2025 | 212,90 | 212,90 | 212,90 | 212,90 | 1,77% | - |
| 16.01.2025 | 209,20 | 209,20 | 209,20 | 209,20 | 0,67% | - |
| 15.01.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -0,67% | - |