130,350€
-0,36%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 130,58 | 130,58 | 130,35 | 130,35 | -0,36% | - |
| 07.05.2026 | 126,65 | 131,38 | 124,53 | 130,83 | 2,97% | - |
| 06.05.2026 | 129,38 | 129,73 | 126,25 | 127,05 | -2,16% | - |
| 05.05.2026 | 132,48 | 133,63 | 127,00 | 129,85 | -2,13% | - |
| 04.05.2026 | 130,43 | 133,88 | 129,55 | 132,68 | -0,97% | - |
| 30.04.2026 | 137,70 | 139,30 | 133,25 | 133,98 | -2,51% | - |
| 29.04.2026 | 135,33 | 138,08 | 132,98 | 137,43 | 1,44% | - |
| 28.04.2026 | 136,73 | 139,23 | 135,15 | 135,48 | -1,13% | - |
| 27.04.2026 | 139,23 | 139,83 | 136,90 | 137,02 | -1,26% | - |
| 24.04.2026 | 140,05 | 140,58 | 135,85 | 138,77 | -0,89% | - |
| 23.04.2026 | 139,08 | 140,43 | 136,58 | 140,02 | -0,43% | - |
| 22.04.2026 | 139,98 | 140,83 | 139,98 | 140,63 | 0,27% | - |
| 21.04.2026 | 140,08 | 140,88 | 138,93 | 140,25 | 0,56% | - |
| 20.04.2026 | 143,75 | 143,98 | 138,52 | 139,48 | -2,84% | 1,00 |
| 17.04.2026 | 147,25 | 147,93 | 143,05 | 143,55 | -2,00% | 11,00 |
| 16.04.2026 | 145,27 | 146,65 | 144,80 | 146,48 | 1,19% | - |
| 15.04.2026 | 145,00 | 146,93 | 144,70 | 144,75 | -0,67% | - |
| 14.04.2026 | 148,40 | 148,58 | 145,73 | 145,73 | -1,64% | 79,00 |
| 13.04.2026 | 146,25 | 148,45 | 145,88 | 148,15 | 0,78% | - |
| 10.04.2026 | 147,70 | 149,08 | 145,58 | 147,00 | -1,82% | - |
| 09.04.2026 | 151,65 | 151,65 | 148,40 | 149,73 | -1,43% | - |
| 08.04.2026 | 151,55 | 154,55 | 147,00 | 151,90 | -0,85% | - |
| 07.04.2026 | 148,70 | 156,08 | 148,70 | 153,20 | 4,45% | - |
| 02.04.2026 | 142,83 | 147,02 | 141,25 | 146,68 | 2,46% | - |
| 01.04.2026 | 143,00 | 143,52 | 140,73 | 143,15 | 0,51% | - |
| 31.03.2026 | 144,30 | 145,50 | 141,95 | 142,43 | -0,38% | - |
| 30.03.2026 | 142,60 | 145,33 | 142,50 | 142,98 | -1,11% | 36,00 |
| 27.03.2026 | 144,65 | 145,38 | 142,80 | 144,58 | -0,43% | - |
| 26.03.2026 | 143,08 | 146,65 | 142,43 | 145,20 | 1,22% | 18,00 |
| 25.03.2026 | 143,43 | 146,25 | 142,10 | 143,45 | -1,15% | - |
| 24.03.2026 | 148,35 | 148,48 | 144,08 | 145,13 | -0,80% | - |
| 23.03.2026 | 150,35 | 154,27 | 146,30 | 146,30 | -3,00% | - |
| 20.03.2026 | 150,65 | 152,33 | 149,15 | 150,83 | -0,48% | - |
| 19.03.2026 | 152,35 | 153,25 | 150,75 | 151,55 | -0,46% | - |
| 18.03.2026 | 155,25 | 156,27 | 151,65 | 152,25 | -2,07% | 1,00 |
| 17.03.2026 | 156,70 | 157,33 | 153,48 | 155,48 | -0,48% | - |
| 16.03.2026 | 157,77 | 159,43 | 154,63 | 156,23 | -1,17% | - |
| 13.03.2026 | 157,65 | 159,63 | 156,98 | 158,08 | 1,85% | - |
| 12.03.2026 | 155,05 | 155,58 | 153,63 | 155,20 | 0,37% | - |
| 11.03.2026 | 156,90 | 157,23 | 151,65 | 154,63 | -2,46% | - |
| 10.03.2026 | 159,05 | 160,13 | 155,40 | 158,52 | -0,92% | - |
| 09.03.2026 | 158,70 | 162,95 | 158,35 | 160,00 | 1,03% | - |
| 06.03.2026 | 158,88 | 160,43 | 157,33 | 158,38 | -0,98% | - |
| 05.03.2026 | 162,85 | 163,40 | 156,55 | 159,95 | -2,85% | - |
| 04.03.2026 | 166,68 | 167,15 | 163,08 | 164,65 | -1,27% | - |
| 03.03.2026 | 164,30 | 167,25 | 162,27 | 166,77 | 1,28% | - |
| 02.03.2026 | 160,77 | 167,35 | 160,77 | 164,68 | 1,31% | - |
| 27.02.2026 | 156,80 | 163,48 | 155,10 | 162,55 | 3,35% | - |
| 26.02.2026 | 152,85 | 158,27 | 151,48 | 157,27 | 2,48% | - |
| 25.02.2026 | 154,45 | 155,23 | 152,48 | 153,48 | -0,92% | - |
| 24.02.2026 | 154,23 | 155,98 | 153,55 | 154,90 | 0,65% | 2,00 |
| 23.02.2026 | 152,23 | 154,63 | 150,35 | 153,90 | 0,02% | - |
| 20.02.2026 | 154,18 | 154,65 | 150,83 | 153,88 | 1,02% | - |
| 19.02.2026 | 149,55 | 153,70 | 148,30 | 152,33 | 2,09% | - |
| 18.02.2026 | 149,65 | 152,30 | 148,52 | 149,20 | -1,91% | - |
| 17.02.2026 | 151,45 | 152,85 | 149,52 | 152,10 | 0,38% | - |
| 16.02.2026 | 151,48 | 151,98 | 151,10 | 151,52 | 1,25% | - |
| 13.02.2026 | 149,35 | 149,75 | 149,05 | 149,65 | 0,03% | - |
| 12.02.2026 | 151,02 | 153,40 | 148,45 | 149,60 | -0,33% | 2,00 |
| 11.02.2026 | 149,05 | 150,50 | 144,85 | 150,10 | 1,52% | - |
| 10.02.2026 | 143,68 | 148,48 | 142,10 | 147,85 | 2,87% | - |
| 09.02.2026 | 137,00 | 144,18 | 135,95 | 143,73 | 6,78% | - |
| 06.02.2026 | 139,50 | 141,85 | 133,38 | 134,60 | -3,44% | - |
| 05.02.2026 | 137,48 | 139,95 | 133,23 | 139,40 | 0,80% | - |
| 04.02.2026 | 137,68 | 138,73 | 134,55 | 138,30 | 1,45% | 15,00 |
| 03.02.2026 | 142,15 | 142,15 | 136,27 | 136,33 | -3,01% | - |
| 02.02.2026 | 142,85 | 143,77 | 140,55 | 140,55 | -1,25% | - |
| 30.01.2026 | 140,98 | 143,08 | 139,88 | 142,33 | 0,23% | - |
| 29.01.2026 | 140,85 | 143,58 | 140,60 | 142,00 | 1,18% | 18,00 |
| 28.01.2026 | 140,23 | 142,30 | 140,15 | 140,35 | -0,62% | - |
| 27.01.2026 | 145,00 | 145,15 | 140,63 | 141,23 | -2,54% | - |
| 26.01.2026 | 145,02 | 146,10 | 144,10 | 144,90 | -0,92% | - |
| 23.01.2026 | 146,08 | 146,93 | 144,58 | 146,25 | -0,22% | 79,00 |
| 22.01.2026 | 146,48 | 148,08 | 146,15 | 146,58 | -0,19% | - |
| 21.01.2026 | 147,15 | 147,83 | 145,65 | 146,85 | -0,17% | - |
| 20.01.2026 | 149,90 | 151,25 | 146,20 | 147,10 | -1,87% | - |
| 19.01.2026 | 150,00 | 150,33 | 149,40 | 149,90 | -0,70% | - |
| 16.01.2026 | 150,45 | 152,25 | 149,38 | 150,95 | 0,35% | - |
| 15.01.2026 | 147,13 | 151,93 | 147,13 | 150,43 | 1,55% | - |
| 14.01.2026 | 146,30 | 148,38 | 145,48 | 148,13 | 1,01% | - |
| 13.01.2026 | 144,05 | 147,27 | 143,83 | 146,65 | -0,15% | - |
| 12.01.2026 | 145,25 | 148,65 | 143,30 | 146,88 | 0,09% | 6,00 |
| 09.01.2026 | 147,25 | 149,45 | 145,75 | 146,75 | -0,68% | - |
| 08.01.2026 | 148,90 | 149,13 | 145,63 | 147,75 | -0,52% | - |
| 07.01.2026 | 155,08 | 155,30 | 146,80 | 148,52 | -4,24% | - |
| 06.01.2026 | 154,80 | 156,18 | 153,10 | 155,10 | 1,01% | - |
| 05.01.2026 | 154,55 | 156,33 | 151,77 | 153,55 | -0,10% | - |
| 02.01.2026 | 155,55 | 155,55 | 151,73 | 153,70 | -1,47% | - |
| 30.12.2025 | 156,15 | 156,35 | 155,98 | 156,00 | -0,27% | - |
| 29.12.2025 | 155,60 | 156,52 | 154,58 | 156,43 | 0,81% | - |
| 23.12.2025 | 153,77 | 155,65 | 152,30 | 155,18 | 0,68% | - |
| 22.12.2025 | 152,83 | 154,50 | 152,45 | 154,13 | 0,60% | - |
| 19.12.2025 | 154,50 | 155,13 | 152,73 | 153,20 | -0,97% | - |
| 18.12.2025 | 154,93 | 156,75 | 153,00 | 154,70 | -0,75% | - |
| 17.12.2025 | 152,58 | 156,10 | 152,58 | 155,88 | 1,33% | - |
| 16.12.2025 | 152,52 | 154,70 | 151,52 | 153,83 | 1,07% | - |
| 15.12.2025 | 152,40 | 153,02 | 151,05 | 152,20 | -0,18% | - |
| 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% | - |