130,075€
4,02%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 125,05 | 125,05 | 125,05 | 125,05 | -1,84% | - |
| 06.05.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -2,71% | - |
| 05.05.2026 | 130,95 | 130,95 | 130,95 | 130,95 | 1,75% | - |
| 04.05.2026 | 128,70 | 128,70 | 128,70 | 128,70 | -5,44% | - |
| 30.04.2026 | 136,10 | 136,10 | 136,10 | 136,10 | 1,72% | - |
| 29.04.2026 | 133,80 | 133,80 | 133,80 | 133,80 | -0,93% | - |
| 28.04.2026 | 135,05 | 135,05 | 135,05 | 135,05 | -1,75% | - |
| 27.04.2026 | 137,45 | 137,45 | 137,45 | 137,45 | -0,61% | - |
| 24.04.2026 | 138,30 | 138,30 | 138,30 | 138,30 | 0,91% | - |
| 23.04.2026 | 137,05 | 137,05 | 137,05 | 137,05 | -0,87% | - |
| 22.04.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -0,07% | - |
| 21.04.2026 | 138,35 | 138,35 | 138,35 | 138,35 | -2,47% | - |
| 20.04.2026 | 141,85 | 141,85 | 141,85 | 141,85 | -2,48% | - |
| 17.04.2026 | 145,45 | 145,45 | 145,45 | 145,45 | 1,39% | - |
| 16.04.2026 | 143,45 | 143,45 | 143,45 | 143,45 | 0,17% | - |
| 15.04.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -2,25% | - |
| 14.04.2026 | 146,50 | 146,50 | 146,50 | 146,50 | 0,96% | - |
| 13.04.2026 | 145,10 | 145,10 | 145,10 | 145,10 | -0,58% | - |
| 10.04.2026 | 145,95 | 145,95 | 145,95 | 145,95 | -2,51% | - |
| 09.04.2026 | 149,70 | 149,70 | 149,70 | 149,70 | -0,96% | - |
| 08.04.2026 | 151,15 | 151,15 | 151,15 | 151,15 | 0,90% | - |
| 07.04.2026 | 149,80 | 149,80 | 149,80 | 149,80 | 5,79% | - |
| 02.04.2026 | 141,60 | 141,60 | 141,60 | 141,60 | 0,50% | - |
| 01.04.2026 | 140,90 | 140,90 | 140,90 | 140,90 | -0,84% | - |
| 31.03.2026 | 142,10 | 142,10 | 142,10 | 142,10 | 0,96% | - |
| 30.03.2026 | 140,75 | 140,75 | 140,75 | 140,75 | -1,44% | - |
| 27.03.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 0,74% | - |
| 26.03.2026 | 141,75 | 141,75 | 141,75 | 141,75 | -0,11% | - |
| 25.03.2026 | 141,95 | 141,95 | 141,90 | 141,90 | -2,37% | - |
| 24.03.2026 | 145,35 | 145,35 | 145,35 | 145,35 | -2,35% | - |
| 23.03.2026 | 148,85 | 148,85 | 148,85 | 148,85 | -0,23% | - |
| 20.03.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -0,80% | - |
| 19.03.2026 | 150,40 | 150,40 | 150,40 | 150,40 | -1,92% | - |
| 18.03.2026 | 153,35 | 153,35 | 153,35 | 153,35 | -1,06% | - |
| 17.03.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -0,48% | - |
| 16.03.2026 | 155,75 | 155,75 | 155,75 | 155,75 | -0,19% | - |
| 13.03.2026 | 156,05 | 156,05 | 156,05 | 156,05 | 2,06% | - |
| 12.03.2026 | 152,90 | 152,90 | 152,90 | 152,90 | -1,16% | - |
| 11.03.2026 | 154,70 | 154,70 | 154,70 | 154,70 | -1,53% | - |
| 10.03.2026 | 157,10 | 157,10 | 157,10 | 157,10 | -0,44% | - |
| 09.03.2026 | 157,80 | 157,80 | 157,80 | 157,80 | 0,57% | - |
| 06.03.2026 | 156,90 | 156,90 | 156,90 | 156,90 | -1,54% | - |
| 05.03.2026 | 161,15 | 161,15 | 159,35 | 159,35 | -3,16% | 38,00 |
| 04.03.2026 | 164,55 | 164,55 | 164,55 | 164,55 | 1,39% | - |
| 03.03.2026 | 162,30 | 162,30 | 162,30 | 162,30 | 0,68% | - |
| 02.03.2026 | 161,20 | 161,20 | 161,20 | 161,20 | 4,30% | - |
| 27.02.2026 | 154,55 | 154,55 | 154,55 | 154,55 | 2,49% | - |
| 26.02.2026 | 150,80 | 150,80 | 150,80 | 150,80 | -0,85% | - |
| 25.02.2026 | 152,10 | 152,10 | 152,10 | 152,10 | -0,16% | - |
| 24.02.2026 | 152,35 | 152,35 | 152,35 | 152,35 | 0,79% | - |
| 23.02.2026 | 151,15 | 151,15 | 151,15 | 151,15 | -0,46% | - |
| 20.02.2026 | 151,85 | 151,85 | 151,85 | 151,85 | 2,98% | - |
| 19.02.2026 | 147,45 | 147,45 | 147,45 | 147,45 | -0,10% | - |
| 18.02.2026 | 147,60 | 147,60 | 147,60 | 147,60 | -1,20% | - |
| 17.02.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 0,07% | - |
| 16.02.2026 | 149,30 | 149,30 | 149,30 | 149,30 | 1,05% | - |
| 13.02.2026 | 147,75 | 147,75 | 147,75 | 147,75 | -0,77% | - |
| 12.02.2026 | 148,90 | 148,90 | 148,90 | 148,90 | 1,29% | - |
| 11.02.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 3,52% | - |
| 10.02.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 4,99% | - |
| 09.02.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -0,70% | - |
| 06.02.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 0,18% | - |
| 05.02.2026 | 135,95 | 135,95 | 135,95 | 135,95 | 1,57% | - |
| 04.02.2026 | 133,85 | 133,85 | 133,85 | 133,85 | -3,81% | - |
| 03.02.2026 | 139,15 | 139,15 | 139,15 | 139,15 | -1,00% | - |
| 02.02.2026 | 140,55 | 140,55 | 140,55 | 140,55 | 0,79% | - |
| 30.01.2026 | 139,45 | 139,45 | 139,45 | 139,45 | -0,89% | - |
| 29.01.2026 | 140,70 | 142,70 | 138,95 | 140,70 | 1,41% | - |
| 28.01.2026 | 138,75 | 138,75 | 138,75 | 138,75 | -2,87% | - |
| 27.01.2026 | 142,85 | 142,85 | 142,85 | 142,85 | 0,00% | - |
| 26.01.2026 | 142,85 | 142,85 | 142,85 | 142,85 | -1,07% | - |
| 23.01.2026 | 144,40 | 144,40 | 144,40 | 144,40 | -0,69% | - |
| 22.01.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -0,14% | - |
| 21.01.2026 | 145,45 | 145,60 | 145,45 | 145,60 | -1,65% | - |
| 20.01.2026 | 148,05 | 148,05 | 148,05 | 148,05 | -0,57% | - |
| 19.01.2026 | 148,90 | 148,90 | 148,90 | 148,90 | 0,07% | - |
| 16.01.2026 | 148,80 | 148,80 | 148,80 | 148,80 | 1,40% | - |
| 15.01.2026 | 146,75 | 146,75 | 146,75 | 146,75 | 1,70% | - |
| 14.01.2026 | 144,30 | 144,30 | 144,30 | 144,30 | 0,21% | - |
| 13.01.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 1,12% | - |
| 12.01.2026 | 142,40 | 142,40 | 142,40 | 142,40 | -2,16% | - |
| 09.01.2026 | 145,55 | 145,55 | 145,55 | 145,55 | -0,72% | - |
| 08.01.2026 | 146,60 | 146,60 | 146,60 | 146,60 | -4,21% | - |
| 07.01.2026 | 153,05 | 153,05 | 153,05 | 153,05 | 0,82% | - |
| 06.01.2026 | 151,80 | 151,80 | 151,80 | 151,80 | 0,56% | - |
| 05.01.2026 | 150,95 | 150,95 | 150,95 | 150,95 | -3,24% | - |
| 02.01.2026 | 152,75 | 156,00 | 152,75 | 156,00 | 1,23% | 200,00 |
| 30.12.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -1,34% | - |
| 29.12.2025 | 153,35 | 156,20 | 153,35 | 156,20 | 2,80% | 7,00 |
| 23.12.2025 | 151,95 | 151,95 | 151,95 | 151,95 | 0,70% | - |
| 22.12.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -1,05% | - |
| 19.12.2025 | 152,50 | 152,50 | 152,50 | 152,50 | -0,33% | - |
| 18.12.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 1,06% | - |
| 17.12.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 0,83% | - |
| 16.12.2025 | 150,15 | 150,15 | 150,15 | 150,15 | -0,43% | - |
| 15.12.2025 | 150,80 | 150,80 | 150,80 | 150,80 | 0,80% | - |
| 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% | - |