185,425€
2,36%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 209,20 | 209,20 | 209,20 | 209,20 | 0,67% | - |
| 13.01.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -1,61% | - |
| 10.01.2025 | 210,50 | 211,20 | 210,50 | 211,20 | 0,43% | 22,00 |
| 09.01.2025 | 210,30 | 210,30 | 210,30 | 210,30 | 0,48% | - |
| 08.01.2025 | 209,30 | 209,30 | 209,30 | 209,30 | -0,81% | - |
| 07.01.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -2,76% | - |
| 06.01.2025 | 217,00 | 217,00 | 217,00 | 217,00 | 0,14% | - |
| 03.01.2025 | 216,70 | 216,70 | 216,70 | 216,70 | 0,37% | - |
| 02.01.2025 | 215,90 | 215,90 | 215,90 | 215,90 | -0,32% | - |
| 30.12.2024 | 216,60 | 216,60 | 216,60 | 216,60 | -0,64% | - |
| 27.12.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,27% | - |
| 23.12.2024 | 218,30 | 218,60 | 218,30 | 218,60 | 0,60% | 5,00 |
| 20.12.2024 | 217,30 | 217,30 | 217,30 | 217,30 | -1,72% | - |
| 19.12.2024 | 221,10 | 221,10 | 221,10 | 221,10 | 0,14% | - |
| 18.12.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 0,91% | - |
| 17.12.2024 | 218,80 | 218,80 | 218,80 | 218,80 | -0,36% | - |
| 16.12.2024 | 219,60 | 219,60 | 219,60 | 219,60 | -1,52% | - |
| 13.12.2024 | 223,00 | 223,00 | 223,00 | 223,00 | -1,24% | - |
| 12.12.2024 | 220,40 | 225,80 | 220,40 | 225,80 | 0,22% | - |
| 11.12.2024 | 225,30 | 225,30 | 225,30 | 225,30 | 0,09% | - |
| 10.12.2024 | 225,10 | 225,10 | 225,10 | 225,10 | -1,19% | - |
| 09.12.2024 | 224,60 | 227,80 | 224,60 | 227,80 | 0,09% | - |
| 06.12.2024 | 227,70 | 227,70 | 227,60 | 227,60 | -2,32% | 15,00 |
| 05.12.2024 | 233,00 | 233,00 | 233,00 | 233,00 | -5,82% | - |
| 04.12.2024 | 246,90 | 247,40 | 246,90 | 247,40 | -0,28% | 15,00 |
| 03.12.2024 | 248,10 | 248,10 | 248,10 | 248,10 | 2,27% | - |
| 02.12.2024 | 242,60 | 242,60 | 242,60 | 242,60 | -0,82% | - |
| 29.11.2024 | 244,60 | 244,60 | 244,60 | 244,60 | -0,33% | - |
| 28.11.2024 | 245,40 | 245,40 | 245,40 | 245,40 | -0,20% | - |
| 27.11.2024 | 245,90 | 245,90 | 245,90 | 245,90 | -1,13% | - |
| 26.11.2024 | 248,70 | 248,70 | 248,70 | 248,70 | 1,22% | - |
| 25.11.2024 | 245,70 | 245,70 | 245,70 | 245,70 | 0,08% | - |
| 22.11.2024 | 245,50 | 245,50 | 245,50 | 245,50 | -0,24% | - |
| 21.11.2024 | 253,05 | 256,85 | 246,10 | 246,10 | -1,40% | - |
| 20.11.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 0,16% | - |
| 19.11.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 0,81% | - |
| 18.11.2024 | 247,20 | 247,20 | 247,20 | 247,20 | -0,28% | - |
| 15.11.2024 | 247,90 | 247,90 | 247,90 | 247,90 | -0,88% | - |
| 14.11.2024 | 250,10 | 250,10 | 250,10 | 250,10 | -1,03% | - |
| 13.11.2024 | 252,70 | 252,70 | 252,70 | 252,70 | -0,94% | - |
| 12.11.2024 | 255,10 | 255,10 | 255,10 | 255,10 | 0,83% | - |
| 11.11.2024 | 253,00 | 253,00 | 253,00 | 253,00 | 1,61% | - |
| 08.11.2024 | 251,40 | 251,40 | 249,00 | 249,00 | -2,12% | 12,00 |
| 07.11.2024 | 254,40 | 254,40 | 254,40 | 254,40 | -2,12% | - |
| 06.11.2024 | 262,40 | 262,40 | 259,90 | 259,90 | -0,12% | 15,00 |
| 05.11.2024 | 263,00 | 263,00 | 260,20 | 260,20 | -1,21% | 15,00 |
| 04.11.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -0,08% | - |
| 01.11.2024 | 264,80 | 264,80 | 263,60 | 263,60 | -1,97% | 15,00 |
| 31.10.2024 | 268,90 | 268,90 | 268,90 | 268,90 | -0,11% | - |
| 30.10.2024 | 269,20 | 269,20 | 269,20 | 269,20 | 1,20% | - |
| 29.10.2024 | 266,00 | 266,00 | 266,00 | 266,00 | -0,08% | - |
| 28.10.2024 | 266,20 | 266,20 | 266,20 | 266,20 | -0,41% | - |
| 25.10.2024 | 267,30 | 267,30 | 267,30 | 267,30 | -0,71% | - |
| 24.10.2024 | 269,20 | 269,20 | 269,20 | 269,20 | 2,12% | - |
| 23.10.2024 | 263,60 | 263,60 | 263,60 | 263,60 | -0,11% | - |
| 22.10.2024 | 263,90 | 263,90 | 263,90 | 263,90 | -0,26% | - |
| 21.10.2024 | 264,60 | 264,60 | 264,60 | 264,60 | -0,56% | - |
| 18.10.2024 | 266,10 | 266,10 | 266,10 | 266,10 | -0,75% | - |
| 17.10.2024 | 268,10 | 268,10 | 268,10 | 268,10 | 2,13% | - |
| 16.10.2024 | 262,50 | 262,50 | 262,50 | 262,50 | 1,23% | - |
| 15.10.2024 | 259,20 | 259,30 | 259,20 | 259,30 | 2,45% | - |
| 14.10.2024 | 253,20 | 253,20 | 253,10 | 253,10 | 0,60% | - |
| 11.10.2024 | 251,50 | 251,60 | 251,50 | 251,60 | 0,44% | - |
| 10.10.2024 | 250,50 | 250,50 | 250,50 | 250,50 | 0,16% | - |
| 09.10.2024 | 250,10 | 250,10 | 250,10 | 250,10 | 0,85% | - |
| 08.10.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -0,08% | - |
| 07.10.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 0,85% | - |
| 04.10.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 7,05% | - |
| 03.10.2024 | 229,90 | 229,90 | 229,90 | 229,90 | -0,04% | - |
| 02.10.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,48% | - |
| 01.10.2024 | 228,90 | 228,90 | 228,90 | 228,90 | 0,84% | - |
| 30.09.2024 | 227,00 | 227,00 | 227,00 | 227,00 | 0,22% | - |