144,675€
0,57%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 179,85 | 179,85 | 179,85 | 179,85 | 1,07% | - |
| 24.07.2025 | 177,95 | 177,95 | 177,95 | 177,95 | 0,20% | - |
| 23.07.2025 | 177,60 | 177,60 | 177,60 | 177,60 | 1,20% | - |
| 22.07.2025 | 175,50 | 175,50 | 175,50 | 175,50 | -1,07% | - |
| 21.07.2025 | 177,40 | 177,40 | 177,40 | 177,40 | -0,95% | - |
| 18.07.2025 | 179,10 | 179,10 | 179,10 | 179,10 | -2,58% | - |
| 17.07.2025 | 183,85 | 183,85 | 183,85 | 183,85 | 0,93% | - |
| 16.07.2025 | 182,15 | 182,15 | 182,15 | 182,15 | -0,95% | - |
| 15.07.2025 | 183,90 | 183,90 | 183,90 | 183,90 | 0,85% | - |
| 14.07.2025 | 182,35 | 182,35 | 182,35 | 182,35 | -1,86% | - |
| 11.07.2025 | 185,80 | 185,80 | 185,80 | 185,80 | -1,01% | - |
| 10.07.2025 | 184,25 | 187,70 | 184,25 | 187,70 | 2,76% | 3,00 |
| 09.07.2025 | 182,65 | 182,65 | 182,65 | 182,65 | -2,25% | - |
| 08.07.2025 | 186,85 | 186,85 | 186,85 | 186,85 | 3,00% | - |
| 07.07.2025 | 181,40 | 181,40 | 181,40 | 181,40 | 0,00% | - |
| 04.07.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -1,17% | - |
| 03.07.2025 | 183,55 | 183,55 | 183,55 | 183,55 | -1,92% | - |
| 02.07.2025 | 187,15 | 187,15 | 187,15 | 187,15 | 0,11% | - |
| 01.07.2025 | 186,95 | 186,95 | 186,95 | 186,95 | 0,89% | - |
| 30.06.2025 | 185,30 | 185,30 | 185,30 | 185,30 | -0,64% | - |
| 27.06.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -1,19% | - |
| 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% | - |