152,950€
0,31%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 152,40 | 152,98 | 152,38 | 152,43 | -0,03% | - |
| 12.12.2025 | 151,43 | 153,63 | 151,13 | 152,48 | 0,74% | - |
| 11.12.2025 | 148,38 | 152,20 | 148,23 | 151,35 | 1,36% | - |
| 10.12.2025 | 148,95 | 150,13 | 147,73 | 149,33 | 0,00% | - |
| 09.12.2025 | 141,85 | 150,20 | 141,52 | 149,33 | 5,75% | - |
| 08.12.2025 | 143,65 | 144,30 | 140,48 | 141,20 | -1,53% | 23,00 |
| 05.12.2025 | 144,38 | 144,38 | 142,43 | 143,40 | -0,19% | - |
| 04.12.2025 | 136,88 | 145,10 | 136,60 | 143,68 | 4,26% | 30,00 |
| 03.12.2025 | 138,33 | 140,38 | 136,98 | 137,80 | 0,92% | 36,00 |
| 02.12.2025 | 137,58 | 138,83 | 136,30 | 136,55 | -1,19% | - |
| 01.12.2025 | 141,33 | 141,33 | 136,65 | 138,20 | -2,06% | - |
| 28.11.2025 | 141,93 | 142,73 | 139,95 | 141,10 | -0,39% | 100,00 |
| 27.11.2025 | 142,30 | 142,30 | 139,38 | 141,65 | -0,72% | 200,00 |
| 26.11.2025 | 141,68 | 143,08 | 140,90 | 142,68 | 0,39% | - |
| 25.11.2025 | 140,55 | 142,43 | 139,48 | 142,13 | 1,63% | - |
| 24.11.2025 | 140,40 | 141,30 | 138,65 | 139,85 | -1,69% | - |
| 21.11.2025 | 140,52 | 142,30 | 139,68 | 142,25 | 0,89% | - |
| 20.11.2025 | 145,13 | 146,25 | 140,43 | 141,00 | -3,21% | - |
| 19.11.2025 | 148,52 | 149,52 | 145,35 | 145,68 | -2,87% | - |
| 18.11.2025 | 148,80 | 151,20 | 148,60 | 149,98 | 0,03% | - |
| 17.11.2025 | 150,55 | 153,00 | 149,58 | 149,93 | -0,18% | - |
| 14.11.2025 | 149,88 | 152,02 | 148,80 | 150,20 | 1,04% | - |
| 13.11.2025 | 147,20 | 149,77 | 145,38 | 148,65 | 1,14% | - |
| 12.11.2025 | 148,00 | 148,85 | 146,40 | 146,98 | -0,47% | 63,00 |
| 11.11.2025 | 146,27 | 150,05 | 145,40 | 147,68 | 1,03% | - |
| 10.11.2025 | 144,60 | 147,65 | 143,10 | 146,18 | 0,39% | - |
| 07.11.2025 | 143,77 | 149,13 | 141,23 | 145,60 | 1,02% | 64,00 |
| 06.11.2025 | 139,25 | 144,90 | 139,25 | 144,13 | 2,60% | - |
| 05.11.2025 | 140,52 | 142,55 | 139,83 | 140,48 | 0,23% | - |
| 04.11.2025 | 138,25 | 140,33 | 136,35 | 140,15 | 1,34% | - |
| 03.11.2025 | 139,10 | 139,83 | 135,65 | 138,30 | -0,25% | 2,00 |
| 31.10.2025 | 138,58 | 140,20 | 137,55 | 138,65 | 0,38% | - |
| 30.10.2025 | 137,58 | 139,43 | 136,45 | 138,13 | 0,69% | 2,00 |
| 29.10.2025 | 140,35 | 140,95 | 136,30 | 137,18 | -2,21% | 40,00 |
| 28.10.2025 | 143,95 | 144,38 | 140,27 | 140,27 | -2,47% | - |
| 27.10.2025 | 146,73 | 148,52 | 143,10 | 143,83 | -2,61% | - |
| 24.10.2025 | 147,68 | 149,77 | 147,00 | 147,68 | 0,41% | - |
| 23.10.2025 | 149,30 | 149,65 | 145,85 | 147,08 | -1,47% | - |
| 22.10.2025 | 149,10 | 150,60 | 147,50 | 149,27 | 1,62% | - |
| 21.10.2025 | 146,83 | 148,45 | 146,55 | 146,90 | 0,07% | - |
| 20.10.2025 | 147,27 | 148,50 | 144,83 | 146,80 | -0,14% | - |
| 17.10.2025 | 148,08 | 148,08 | 142,75 | 147,00 | 0,46% | - |
| 16.10.2025 | 147,30 | 148,30 | 145,65 | 146,33 | -0,70% | 17,00 |
| 15.10.2025 | 147,77 | 148,43 | 145,27 | 147,35 | -0,27% | 17,00 |
| 14.10.2025 | 149,50 | 150,50 | 146,63 | 147,75 | -1,01% | 63,00 |
| 13.10.2025 | 152,68 | 155,33 | 149,08 | 149,25 | -1,74% | - |
| 10.10.2025 | 149,20 | 152,10 | 147,88 | 151,90 | 1,95% | 63,00 |
| 09.10.2025 | 147,83 | 149,98 | 146,80 | 149,00 | 1,50% | - |
| 08.10.2025 | 144,23 | 146,83 | 142,30 | 146,80 | 1,98% | - |
| 07.10.2025 | 143,35 | 146,02 | 142,80 | 143,95 | 1,53% | - |
| 06.10.2025 | 145,23 | 147,33 | 138,20 | 141,77 | -2,89% | - |
| 03.10.2025 | 143,90 | 146,50 | 143,85 | 146,00 | 0,55% | - |
| 02.10.2025 | 145,65 | 147,50 | 144,33 | 145,20 | -1,71% | - |
| 01.10.2025 | 148,50 | 150,88 | 146,77 | 147,73 | -0,67% | 1,00 |
| 30.09.2025 | 151,48 | 152,52 | 148,48 | 148,73 | -1,72% | 2,00 |
| 29.09.2025 | 154,02 | 154,93 | 150,98 | 151,33 | -0,87% | - |
| 26.09.2025 | 152,77 | 153,58 | 152,00 | 152,65 | -0,18% | - |
| 25.09.2025 | 152,52 | 154,52 | 151,98 | 152,93 | 1,14% | 1,00 |
| 24.09.2025 | 151,60 | 154,20 | 150,27 | 151,20 | -0,10% | 2,00 |
| 23.09.2025 | 151,10 | 153,58 | 150,68 | 151,35 | 0,08% | - |
| 22.09.2025 | 153,48 | 154,85 | 149,98 | 151,23 | -1,21% | - |
| 19.09.2025 | 152,77 | 153,90 | 151,27 | 153,08 | -0,05% | - |
| 18.09.2025 | 156,35 | 156,70 | 152,60 | 153,15 | -1,43% | - |
| 17.09.2025 | 154,13 | 156,10 | 153,00 | 155,38 | 0,39% | - |
| 16.09.2025 | 155,48 | 156,02 | 152,15 | 154,77 | 0,44% | 1,00 |
| 15.09.2025 | 157,55 | 159,52 | 153,95 | 154,10 | -3,05% | - |
| 12.09.2025 | 160,50 | 161,88 | 158,95 | 158,95 | -0,33% | - |
| 11.09.2025 | 157,90 | 162,45 | 157,60 | 159,48 | 0,38% | - |
| 10.09.2025 | 160,70 | 162,38 | 158,45 | 158,88 | -0,69% | - |
| 09.09.2025 | 159,08 | 160,90 | 158,58 | 159,98 | 1,17% | - |
| 08.09.2025 | 160,13 | 161,63 | 156,70 | 158,13 | -1,16% | 4,00 |
| 05.09.2025 | 154,63 | 161,15 | 154,02 | 159,98 | 3,59% | - |
| 04.09.2025 | 155,80 | 156,83 | 153,02 | 154,43 | -0,77% | - |
| 03.09.2025 | 154,80 | 155,65 | 153,68 | 155,63 | 0,53% | - |
| 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% | - |