152,725€
2,09%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 149,60 | 149,60 | 149,60 | 149,60 | 1,46% | - |
| 11.12.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 0,37% | - |
| 10.12.2025 | 147,00 | 147,00 | 146,90 | 146,90 | 4,89% | 40,00 |
| 09.12.2025 | 140,05 | 140,05 | 140,05 | 140,05 | -1,20% | - |
| 08.12.2025 | 141,75 | 141,75 | 141,75 | 141,75 | -0,04% | - |
| 05.12.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 4,80% | - |
| 04.12.2025 | 135,30 | 135,30 | 135,30 | 135,30 | -3,25% | - |
| 03.12.2025 | 136,45 | 139,85 | 136,45 | 139,85 | 2,83% | 15,00 |
| 02.12.2025 | 136,05 | 136,05 | 136,00 | 136,00 | -2,19% | - |
| 01.12.2025 | 139,10 | 139,10 | 139,05 | 139,05 | -0,71% | - |
| 28.11.2025 | 140,05 | 140,05 | 140,05 | 140,05 | 0,04% | - |
| 27.11.2025 | 139,85 | 140,00 | 139,85 | 140,00 | 0,07% | 30,00 |
| 26.11.2025 | 139,90 | 139,90 | 139,90 | 139,90 | 0,94% | - |
| 25.11.2025 | 138,60 | 138,60 | 138,60 | 138,60 | -0,25% | - |
| 24.11.2025 | 138,95 | 138,95 | 138,95 | 138,95 | 0,29% | - |
| 21.11.2025 | 138,55 | 138,55 | 138,55 | 138,55 | -3,95% | - |
| 20.11.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -2,17% | - |
| 19.11.2025 | 147,45 | 147,45 | 147,45 | 147,45 | 0,14% | - |
| 18.11.2025 | 147,25 | 147,25 | 147,25 | 147,25 | -1,24% | - |
| 17.11.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 1,02% | - |
| 14.11.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 1,93% | - |
| 13.11.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -1,06% | - |
| 12.11.2025 | 146,35 | 146,35 | 146,35 | 146,35 | 1,21% | - |
| 11.11.2025 | 144,60 | 144,60 | 144,60 | 144,60 | 0,80% | - |
| 10.11.2025 | 143,45 | 143,45 | 143,45 | 143,45 | -0,97% | - |
| 07.11.2025 | 142,10 | 144,85 | 142,10 | 144,85 | 4,93% | 40,00 |
| 06.11.2025 | 138,05 | 138,05 | 138,05 | 138,05 | -0,40% | - |
| 05.11.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 2,06% | - |
| 04.11.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -0,91% | - |
| 03.11.2025 | 137,05 | 137,05 | 137,05 | 137,05 | 0,00% | - |
| 31.10.2025 | 137,05 | 137,05 | 137,05 | 137,05 | 1,48% | - |
| 30.10.2025 | 135,05 | 135,05 | 135,05 | 135,05 | -2,77% | - |
| 29.10.2025 | 138,90 | 138,90 | 138,90 | 138,90 | -2,11% | - |
| 28.10.2025 | 141,90 | 141,90 | 141,90 | 141,90 | -2,51% | - |
| 27.10.2025 | 145,55 | 145,55 | 145,55 | 145,55 | -0,41% | - |
| 24.10.2025 | 146,15 | 146,15 | 146,15 | 146,15 | -0,17% | - |
| 23.10.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -0,58% | - |
| 22.10.2025 | 147,15 | 147,25 | 147,15 | 147,25 | 1,45% | 6,00 |
| 21.10.2025 | 145,20 | 145,20 | 145,15 | 145,15 | 0,00% | - |
| 20.10.2025 | 145,15 | 145,15 | 145,15 | 145,15 | 1,04% | - |
| 17.10.2025 | 143,65 | 143,65 | 143,65 | 143,65 | -1,14% | - |
| 16.10.2025 | 145,30 | 145,30 | 145,30 | 145,30 | -0,24% | - |
| 15.10.2025 | 145,65 | 145,65 | 145,65 | 145,65 | -0,85% | - |
| 14.10.2025 | 146,90 | 146,90 | 146,90 | 146,90 | -3,26% | - |
| 13.10.2025 | 151,85 | 151,85 | 151,85 | 151,85 | 3,23% | - |
| 10.10.2025 | 147,10 | 147,10 | 147,10 | 147,10 | 0,68% | - |
| 09.10.2025 | 146,10 | 146,10 | 146,10 | 146,10 | 2,20% | - |
| 08.10.2025 | 142,95 | 142,95 | 142,95 | 142,95 | 0,88% | - |
| 07.10.2025 | 141,70 | 141,70 | 141,70 | 141,70 | -1,53% | - |
| 06.10.2025 | 143,90 | 143,90 | 143,90 | 143,90 | 0,59% | - |
| 03.10.2025 | 143,05 | 143,05 | 143,05 | 143,05 | -0,56% | - |
| 02.10.2025 | 143,85 | 143,85 | 143,85 | 143,85 | -1,51% | - |
| 01.10.2025 | 146,05 | 146,05 | 146,05 | 146,05 | -2,28% | - |
| 30.09.2025 | 149,45 | 149,45 | 149,45 | 149,45 | -1,61% | - |
| 29.09.2025 | 151,90 | 151,90 | 151,90 | 151,90 | 0,83% | - |
| 26.09.2025 | 150,65 | 150,65 | 150,65 | 150,65 | 0,00% | - |
| 25.09.2025 | 150,65 | 150,65 | 150,65 | 150,65 | -2,40% | - |
| 24.09.2025 | 150,00 | 154,35 | 150,00 | 154,35 | 3,38% | 19,00 |
| 23.09.2025 | 149,30 | 149,30 | 149,30 | 149,30 | -0,33% | - |
| 22.09.2025 | 149,80 | 149,80 | 149,80 | 149,80 | -0,63% | - |
| 19.09.2025 | 150,75 | 150,75 | 150,75 | 150,75 | -2,14% | - |
| 18.09.2025 | 154,05 | 154,05 | 154,05 | 154,05 | 1,12% | - |
| 17.09.2025 | 152,35 | 152,35 | 152,35 | 152,35 | -0,03% | - |
| 16.09.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -2,12% | - |
| 15.09.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -1,86% | - |
| 12.09.2025 | 158,65 | 158,65 | 158,65 | 158,65 | -0,55% | - |
| 11.09.2025 | 157,98 | 162,25 | 156,00 | 159,52 | 0,39% | - |
| 10.09.2025 | 158,90 | 158,90 | 158,90 | 158,90 | -0,13% | - |
| 09.09.2025 | 158,98 | 160,90 | 157,00 | 159,10 | 0,28% | - |
| 08.09.2025 | 160,10 | 160,18 | 158,10 | 158,65 | 4,03% | - |
| 05.09.2025 | 152,50 | 152,50 | 152,50 | 152,50 | -0,94% | - |
| 04.09.2025 | 153,95 | 153,95 | 153,95 | 153,95 | 0,59% | - |
| 03.09.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -1,32% | - |
| 02.09.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 0,13% | - |
| 01.09.2025 | 154,90 | 154,90 | 154,90 | 154,90 | 0,32% | - |
| 29.08.2025 | 154,40 | 154,40 | 154,40 | 154,40 | -2,89% | - |
| 28.08.2025 | 159,00 | 159,00 | 159,00 | 159,00 | -1,43% | - |
| 27.08.2025 | 161,30 | 161,30 | 161,30 | 161,30 | 0,03% | - |
| 26.08.2025 | 161,25 | 161,25 | 161,25 | 161,25 | 1,22% | - |
| 25.08.2025 | 159,30 | 159,30 | 159,30 | 159,30 | -1,97% | - |
| 22.08.2025 | 159,20 | 162,50 | 159,20 | 162,50 | 1,37% | 5,00 |
| 21.08.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 1,26% | - |
| 20.08.2025 | 158,30 | 158,30 | 158,30 | 158,30 | 0,22% | - |
| 19.08.2025 | 157,95 | 157,95 | 157,95 | 157,95 | -1,53% | - |
| 18.08.2025 | 160,40 | 160,40 | 160,40 | 160,40 | 0,91% | - |
| 15.08.2025 | 158,95 | 158,95 | 158,95 | 158,95 | -0,28% | - |
| 14.08.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 0,28% | - |
| 13.08.2025 | 158,95 | 158,95 | 158,95 | 158,95 | -1,24% | - |
| 12.08.2025 | 160,95 | 160,95 | 160,95 | 160,95 | 1,64% | - |
| 11.08.2025 | 158,35 | 158,35 | 158,35 | 158,35 | 1,18% | - |
| 08.08.2025 | 156,50 | 156,50 | 156,50 | 156,50 | -1,07% | - |
| 07.08.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -10,87% | - |
| 06.08.2025 | 177,50 | 177,50 | 177,50 | 177,50 | -1,00% | - |
| 05.08.2025 | 179,30 | 179,30 | 179,30 | 179,30 | 0,93% | - |
| 04.08.2025 | 177,65 | 177,65 | 177,65 | 177,65 | 0,23% | - |
| 01.08.2025 | 177,25 | 177,25 | 177,25 | 177,25 | -2,74% | - |
| 31.07.2025 | 182,25 | 182,25 | 182,25 | 182,25 | 2,82% | - |
| 30.07.2025 | 177,25 | 177,25 | 177,25 | 177,25 | 0,00% | - |
| 29.07.2025 | 177,25 | 177,25 | 177,25 | 177,25 | -0,56% | - |
| 28.07.2025 | 178,25 | 178,25 | 178,25 | 178,25 | -0,89% | - |