205,350€
1,83%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 186,43 | 197,30 | 181,40 | 195,52 | 4,11% | - |
| 10.04.2025 | 185,77 | 190,18 | 179,77 | 187,80 | 1,19% | - |
| 09.04.2025 | 188,27 | 196,43 | 177,35 | 185,60 | -1,32% | - |
| 08.04.2025 | 192,25 | 196,60 | 186,50 | 188,08 | -1,27% | - |
| 07.04.2025 | 194,33 | 199,70 | 185,05 | 190,50 | -1,87% | - |
| 04.04.2025 | 195,63 | 208,30 | 190,38 | 194,13 | -1,08% | - |
| 03.04.2025 | 194,18 | 200,63 | 183,65 | 196,25 | 0,89% | - |
| 02.04.2025 | 199,83 | 200,77 | 193,45 | 194,52 | -2,83% | - |
| 01.04.2025 | 200,08 | 201,58 | 198,40 | 200,20 | -0,04% | - |
| 31.03.2025 | 200,05 | 202,85 | 198,50 | 200,27 | 0,04% | - |
| 28.03.2025 | 202,85 | 204,05 | 199,40 | 200,20 | -1,28% | - |
| 27.03.2025 | 199,50 | 204,85 | 198,58 | 202,80 | 1,50% | - |
| 26.03.2025 | 197,90 | 200,25 | 197,30 | 199,80 | 1,00% | - |
| 25.03.2025 | 195,75 | 198,18 | 194,27 | 197,83 | 0,94% | - |
| 24.03.2025 | 199,45 | 202,33 | 195,00 | 195,98 | -2,22% | - |
| 21.03.2025 | 200,70 | 202,40 | 198,98 | 200,43 | -0,14% | - |
| 20.03.2025 | 198,80 | 201,15 | 198,43 | 200,70 | 0,90% | - |
| 19.03.2025 | 198,65 | 202,15 | 197,80 | 198,90 | 0,25% | - |
| 18.03.2025 | 199,05 | 200,33 | 197,18 | 198,40 | -0,23% | - |
| 17.03.2025 | 194,60 | 200,30 | 192,38 | 198,85 | 1,87% | - |
| 14.03.2025 | 195,40 | 197,45 | 193,55 | 195,20 | 0,10% | - |
| 13.03.2025 | 189,77 | 195,63 | 189,60 | 195,00 | 2,56% | - |
| 12.03.2025 | 192,38 | 194,80 | 188,45 | 190,13 | -2,06% | - |
| 11.03.2025 | 196,35 | 198,65 | 191,18 | 194,13 | -1,51% | - |
| 10.03.2025 | 192,33 | 199,45 | 190,63 | 197,10 | 2,28% | - |
| 07.03.2025 | 191,15 | 194,50 | 189,23 | 192,70 | 0,75% | - |
| 06.03.2025 | 181,52 | 191,68 | 179,43 | 191,27 | 5,41% | - |
| 05.03.2025 | 186,30 | 187,20 | 179,90 | 181,45 | -2,73% | - |
| 04.03.2025 | 185,05 | 189,48 | 182,93 | 186,55 | 0,73% | - |
| 03.03.2025 | 185,85 | 186,35 | 183,25 | 185,20 | -0,39% | 10,00 |
| 28.02.2025 | 184,02 | 186,90 | 183,10 | 185,93 | 1,02% | - |
| 27.02.2025 | 183,00 | 187,25 | 183,00 | 184,05 | 0,60% | - |
| 26.02.2025 | 187,15 | 188,58 | 181,80 | 182,95 | -2,05% | - |
| 25.02.2025 | 185,58 | 189,20 | 183,05 | 186,77 | 0,73% | - |
| 24.02.2025 | 185,88 | 189,65 | 183,75 | 185,43 | -0,01% | - |
| 21.02.2025 | 180,75 | 186,25 | 178,58 | 185,45 | 2,60% | - |
| 20.02.2025 | 183,25 | 185,60 | 180,38 | 180,75 | -1,51% | - |
| 19.02.2025 | 185,08 | 186,95 | 182,85 | 183,52 | -1,22% | - |
| 18.02.2025 | 185,08 | 186,15 | 183,52 | 185,80 | 0,45% | - |
| 17.02.2025 | 184,38 | 185,77 | 184,38 | 184,98 | 0,15% | - |
| 14.02.2025 | 184,20 | 186,13 | 182,25 | 184,70 | 0,86% | - |
| 13.02.2025 | 185,83 | 187,75 | 182,68 | 183,13 | -1,49% | - |
| 12.02.2025 | 188,48 | 188,52 | 181,90 | 185,90 | -1,30% | - |
| 11.02.2025 | 190,38 | 191,90 | 185,75 | 188,35 | -1,01% | - |
| 10.02.2025 | 194,77 | 199,43 | 190,23 | 190,27 | -2,41% | - |
| 07.02.2025 | 193,88 | 196,52 | 190,43 | 194,98 | 0,70% | - |
| 06.02.2025 | 190,43 | 201,10 | 189,45 | 193,63 | 1,77% | - |
| 05.02.2025 | 209,35 | 211,55 | 188,93 | 190,25 | -9,15% | - |
| 04.02.2025 | 210,10 | 211,45 | 208,75 | 209,40 | -1,27% | - |
| 03.02.2025 | 215,75 | 215,85 | 209,75 | 212,10 | -0,38% | - |
| 31.01.2025 | 210,00 | 213,55 | 209,15 | 212,90 | 1,79% | - |
| 30.01.2025 | 210,20 | 213,00 | 207,75 | 209,15 | -0,55% | - |
| 29.01.2025 | 214,10 | 215,60 | 209,15 | 210,30 | -1,73% | - |
| 28.01.2025 | 214,85 | 216,50 | 212,85 | 214,00 | -0,26% | - |
| 27.01.2025 | 213,85 | 217,60 | 211,40 | 214,55 | 0,26% | - |
| 24.01.2025 | 216,85 | 217,50 | 212,85 | 214,00 | -1,36% | - |
| 23.01.2025 | 217,00 | 217,85 | 212,65 | 216,95 | -0,05% | - |
| 22.01.2025 | 212,80 | 217,10 | 209,35 | 217,05 | 1,85% | - |
| 21.01.2025 | 212,30 | 213,70 | 210,40 | 213,10 | 0,40% | - |
| 20.01.2025 | 214,05 | 214,15 | 212,05 | 212,25 | -1,07% | - |
| 17.01.2025 | 215,20 | 217,65 | 214,55 | 214,55 | -0,33% | - |
| 16.01.2025 | 211,60 | 215,90 | 210,35 | 215,25 | 1,68% | - |
| 15.01.2025 | 210,20 | 214,30 | 209,95 | 211,70 | 0,74% | - |
| 14.01.2025 | 211,70 | 213,15 | 209,45 | 210,15 | -1,01% | - |
| 13.01.2025 | 209,65 | 212,85 | 206,90 | 212,30 | 0,95% | - |
| 10.01.2025 | 213,00 | 213,70 | 209,10 | 210,30 | -1,27% | - |
| 09.01.2025 | 212,80 | 213,25 | 212,60 | 213,00 | 0,12% | - |
| 08.01.2025 | 212,85 | 213,85 | 207,20 | 212,75 | 0,26% | - |
| 07.01.2025 | 214,05 | 216,65 | 211,80 | 212,20 | -0,82% | - |
| 06.01.2025 | 219,65 | 221,20 | 212,70 | 213,95 | -2,68% | - |
| 03.01.2025 | 220,15 | 221,35 | 218,85 | 219,85 | 0,16% | - |
| 02.01.2025 | 219,50 | 222,45 | 218,05 | 219,50 | 0,73% | - |
| 30.12.2024 | 219,85 | 220,05 | 217,90 | 217,90 | -1,29% | 2,00 |
| 27.12.2024 | 220,50 | 221,65 | 218,65 | 220,75 | 0,09% | 5,00 |
| 23.12.2024 | 220,75 | 223,10 | 218,75 | 220,55 | -0,02% | - |
| 20.12.2024 | 220,55 | 222,00 | 218,60 | 220,60 | 0,09% | - |
| 19.12.2024 | 224,65 | 226,65 | 220,10 | 220,40 | -1,72% | - |
| 18.12.2024 | 223,90 | 224,85 | 220,50 | 224,25 | -0,20% | - |
| 17.12.2024 | 221,50 | 225,35 | 220,40 | 224,70 | 1,31% | - |
| 16.12.2024 | 222,20 | 225,35 | 220,90 | 221,80 | -0,29% | - |
| 13.12.2024 | 225,65 | 226,10 | 221,50 | 222,45 | -0,47% | - |
| 12.12.2024 | 223,80 | 228,20 | 222,80 | 223,50 | -0,13% | 4,00 |
| 11.12.2024 | 228,05 | 231,05 | 223,70 | 223,80 | -1,67% | - |