154,625€
-0,11%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 154,80 | 155,60 | 153,68 | 154,65 | -0,10% | - |
| 02.09.2025 | 157,23 | 159,10 | 153,80 | 154,80 | -1,59% | - |
| 01.09.2025 | 157,40 | 157,40 | 156,45 | 157,30 | 0,10% | - |
| 29.08.2025 | 156,40 | 158,15 | 155,65 | 157,15 | 0,56% | - |
| 28.08.2025 | 160,88 | 163,25 | 156,02 | 156,27 | -3,03% | - |
| 27.08.2025 | 163,23 | 165,00 | 161,15 | 161,15 | -1,24% | - |
| 26.08.2025 | 163,70 | 164,60 | 162,27 | 163,18 | -0,40% | - |
| 25.08.2025 | 161,02 | 164,77 | 160,75 | 163,83 | 1,87% | - |
| 22.08.2025 | 161,02 | 163,75 | 159,77 | 160,83 | -0,14% | - |
| 21.08.2025 | 162,25 | 163,58 | 159,00 | 161,05 | -0,66% | - |
| 20.08.2025 | 159,43 | 162,23 | 158,25 | 162,13 | 1,03% | - |
| 19.08.2025 | 159,73 | 162,10 | 159,43 | 160,48 | 0,30% | - |
| 18.08.2025 | 162,40 | 163,80 | 160,00 | 160,00 | -1,48% | 1,00 |
| 15.08.2025 | 161,27 | 163,68 | 160,48 | 162,40 | 0,78% | 1,00 |
| 14.08.2025 | 161,48 | 163,50 | 160,80 | 161,15 | -0,14% | - |
| 13.08.2025 | 161,25 | 164,13 | 160,23 | 161,38 | 0,14% | - |
| 12.08.2025 | 162,95 | 164,50 | 160,15 | 161,15 | -1,15% | - |
| 11.08.2025 | 161,83 | 163,93 | 159,70 | 163,02 | 1,48% | - |
| 08.08.2025 | 158,13 | 161,05 | 157,40 | 160,65 | 1,50% | - |
| 07.08.2025 | 159,83 | 163,58 | 157,13 | 158,27 | -1,54% | 2,00 |
| 06.08.2025 | 179,75 | 180,43 | 160,68 | 160,75 | -10,58% | 1,00 |
| 05.08.2025 | 180,98 | 182,18 | 179,38 | 179,77 | -0,70% | - |
| 04.08.2025 | 179,25 | 181,77 | 178,88 | 181,05 | 0,79% | - |
| 01.08.2025 | 179,98 | 180,77 | 175,75 | 179,63 | -0,24% | - |
| 31.07.2025 | 184,25 | 185,60 | 179,63 | 180,05 | -2,16% | - |
| 30.07.2025 | 179,35 | 184,48 | 179,13 | 184,02 | 2,61% | - |
| 29.07.2025 | 179,18 | 181,27 | 178,83 | 179,35 | 0,13% | - |
| 28.07.2025 | 180,08 | 183,38 | 178,65 | 179,13 | -0,64% | - |
| 25.07.2025 | 181,98 | 182,65 | 179,80 | 180,27 | -0,89% | 10,00 |
| 24.07.2025 | 180,18 | 182,68 | 179,95 | 181,90 | 1,07% | - |
| 23.07.2025 | 179,52 | 182,68 | 178,23 | 179,98 | 0,38% | - |
| 22.07.2025 | 177,70 | 180,35 | 177,25 | 179,30 | 0,84% | - |
| 21.07.2025 | 179,65 | 181,68 | 176,83 | 177,80 | -1,03% | - |
| 18.07.2025 | 181,43 | 181,77 | 178,83 | 179,65 | -1,13% | - |
| 17.07.2025 | 185,13 | 186,77 | 181,52 | 181,70 | -1,89% | - |
| 16.07.2025 | 184,35 | 186,20 | 181,95 | 185,20 | 0,08% | - |
| 15.07.2025 | 186,27 | 187,35 | 184,33 | 185,05 | -0,62% | - |
| 14.07.2025 | 184,75 | 187,38 | 183,93 | 186,20 | 0,66% | - |
| 11.07.2025 | 187,52 | 189,05 | 183,68 | 184,98 | -1,16% | - |
| 10.07.2025 | 187,10 | 188,48 | 184,25 | 187,15 | 0,00% | - |
| 09.07.2025 | 184,95 | 187,83 | 183,40 | 187,15 | 1,18% | - |
| 08.07.2025 | 189,60 | 189,80 | 184,88 | 184,98 | -2,35% | - |
| 07.07.2025 | 182,58 | 189,95 | 182,58 | 189,43 | 3,74% | - |
| 04.07.2025 | 184,35 | 184,35 | 182,43 | 182,60 | -0,86% | - |
| 03.07.2025 | 185,75 | 188,35 | 181,48 | 184,18 | -0,82% | - |
| 02.07.2025 | 188,98 | 191,58 | 185,52 | 185,70 | -1,85% | - |
| 01.07.2025 | 189,50 | 190,60 | 187,20 | 189,20 | -0,17% | - |
| 30.06.2025 | 187,13 | 189,98 | 185,38 | 189,52 | 1,12% | - |
| 27.06.2025 | 188,73 | 189,08 | 186,70 | 187,43 | -0,60% | - |
| 26.06.2025 | 191,40 | 194,50 | 186,58 | 188,55 | -1,53% | - |
| 25.06.2025 | 191,95 | 192,63 | 190,20 | 191,48 | -0,18% | - |
| 24.06.2025 | 191,60 | 193,15 | 188,43 | 191,83 | 0,63% | - |
| 23.06.2025 | 191,25 | 193,33 | 190,15 | 190,63 | -0,10% | - |
| 20.06.2025 | 190,27 | 192,88 | 188,30 | 190,83 | 0,29% | - |
| 19.06.2025 | 192,35 | 192,60 | 190,27 | 190,27 | -1,01% | - |
| 18.06.2025 | 194,68 | 195,55 | 190,98 | 192,23 | -1,22% | - |
| 17.06.2025 | 194,52 | 196,30 | 192,58 | 194,60 | 0,08% | - |
| 16.06.2025 | 195,10 | 196,02 | 193,08 | 194,45 | -0,28% | - |
| 13.06.2025 | 195,63 | 198,08 | 193,50 | 195,00 | -0,56% | - |
| 12.06.2025 | 195,88 | 196,68 | 192,52 | 196,10 | 0,04% | - |
| 11.06.2025 | 196,63 | 196,88 | 194,73 | 196,02 | -0,19% | - |
| 10.06.2025 | 195,43 | 196,80 | 193,60 | 196,40 | 0,52% | - |
| 09.06.2025 | 195,05 | 196,25 | 192,95 | 195,38 | 0,18% | - |
| 06.06.2025 | 197,58 | 201,18 | 194,55 | 195,02 | -1,29% | - |
| 05.06.2025 | 191,65 | 198,50 | 189,95 | 197,58 | 3,04% | - |
| 04.06.2025 | 188,75 | 194,60 | 186,48 | 191,75 | 1,48% | - |
| 03.06.2025 | 191,75 | 194,05 | 187,27 | 188,95 | -1,25% | - |
| 02.06.2025 | 190,77 | 191,43 | 187,93 | 191,35 | 0,41% | - |
| 30.05.2025 | 188,60 | 191,25 | 187,65 | 190,58 | 1,15% | - |
| 29.05.2025 | 190,15 | 194,30 | 187,30 | 188,40 | -0,87% | - |
| 28.05.2025 | 192,35 | 193,02 | 190,02 | 190,05 | -1,14% | - |
| 27.05.2025 | 193,23 | 195,18 | 189,95 | 192,25 | -0,83% | - |
| 26.05.2025 | 191,65 | 194,60 | 190,93 | 193,85 | 1,06% | - |
| 23.05.2025 | 191,90 | 193,15 | 187,88 | 191,83 | -0,04% | - |
| 22.05.2025 | 193,93 | 196,20 | 191,33 | 191,90 | -1,12% | 20,00 |
| 21.05.2025 | 195,10 | 197,13 | 193,33 | 194,08 | -1,72% | - |
| 20.05.2025 | 195,18 | 197,98 | 193,85 | 197,48 | 1,26% | - |
| 19.05.2025 | 193,52 | 196,05 | 188,98 | 195,02 | 0,70% | - |
| 16.05.2025 | 190,93 | 193,85 | 189,60 | 193,68 | 1,52% | - |
| 15.05.2025 | 188,33 | 191,73 | 186,68 | 190,77 | 1,17% | - |
| 14.05.2025 | 190,70 | 191,25 | 187,75 | 188,58 | -0,92% | 1,00 |
| 13.05.2025 | 196,83 | 198,00 | 189,38 | 190,33 | -3,11% | - |
| 12.05.2025 | 209,00 | 220,85 | 195,85 | 196,43 | -4,28% | - |
| 09.05.2025 | 201,50 | 206,15 | 198,43 | 205,20 | 1,76% | - |
| 08.05.2025 | 203,45 | 206,55 | 200,65 | 201,65 | -0,02% | - |
| 07.05.2025 | 201,30 | 202,90 | 194,40 | 201,70 | 0,17% | - |
| 06.05.2025 | 200,48 | 203,55 | 197,88 | 201,35 | 0,37% | - |
| 05.05.2025 | 197,83 | 201,60 | 197,05 | 200,60 | 0,58% | - |
| 02.05.2025 | 195,52 | 200,90 | 195,52 | 199,45 | 2,07% | - |
| 30.04.2025 | 194,73 | 196,33 | 189,83 | 195,40 | 0,18% | - |
| 29.04.2025 | 191,50 | 195,45 | 190,55 | 195,05 | 1,85% | - |
| 28.04.2025 | 192,45 | 193,80 | 190,18 | 191,50 | -0,73% | - |
| 25.04.2025 | 191,60 | 193,80 | 190,68 | 192,90 | 0,67% | - |
| 24.04.2025 | 192,38 | 194,50 | 189,75 | 191,63 | -0,36% | - |
| 23.04.2025 | 198,25 | 199,40 | 189,85 | 192,33 | -1,26% | - |
| 22.04.2025 | 198,00 | 198,00 | 190,95 | 194,77 | -1,64% | - |
| 17.04.2025 | 197,20 | 199,65 | 192,75 | 198,02 | 1,14% | - |
| 16.04.2025 | 196,55 | 198,55 | 194,98 | 195,80 | -1,41% | - |
| 15.04.2025 | 196,02 | 200,15 | 194,60 | 198,60 | 1,40% | - |
| 14.04.2025 | 196,23 | 199,48 | 192,85 | 195,85 | 0,17% | - |