104,925€
-0,26%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 104,90 | 104,93 | 104,90 | 104,93 | -0,26% | - |
| 18.06.2026 | 104,20 | 107,23 | 104,05 | 105,20 | 1,13% | - |
| 17.06.2026 | 107,73 | 108,08 | 103,43 | 104,03 | -2,98% | - |
| 16.06.2026 | 104,55 | 107,25 | 103,75 | 107,23 | 1,66% | - |
| 15.06.2026 | 104,53 | 105,50 | 104,10 | 105,48 | 1,39% | - |
| 12.06.2026 | 100,50 | 104,63 | 100,27 | 104,03 | 3,02% | - |
| 11.06.2026 | 100,65 | 101,03 | 100,65 | 100,98 | 1,09% | - |
| 10.06.2026 | 101,00 | 101,55 | 99,33 | 99,89 | -0,39% | - |
| 09.06.2026 | 100,60 | 102,93 | 99,14 | 100,28 | 0,56% | 4,00 |
| 08.06.2026 | 101,68 | 103,08 | 98,35 | 99,72 | -1,12% | - |
| 05.06.2026 | 103,90 | 105,88 | 100,20 | 100,85 | -2,56% | - |
| 04.06.2026 | 106,03 | 108,03 | 103,25 | 103,50 | -1,52% | - |
| 03.06.2026 | 105,95 | 107,25 | 104,23 | 105,10 | -0,54% | - |
| 02.06.2026 | 111,10 | 111,23 | 105,58 | 105,68 | -5,27% | 4,00 |
| 01.06.2026 | 112,35 | 113,40 | 110,88 | 111,55 | -0,22% | - |
| 29.05.2026 | 112,95 | 113,30 | 111,05 | 111,80 | -1,00% | - |
| 28.05.2026 | 112,63 | 113,80 | 111,88 | 112,93 | 0,18% | - |
| 27.05.2026 | 113,83 | 114,25 | 111,78 | 112,73 | -0,73% | - |
| 26.05.2026 | 118,98 | 118,98 | 113,28 | 113,55 | -4,50% | - |
| 25.05.2026 | 118,33 | 119,10 | 118,33 | 118,90 | 0,93% | - |
| 22.05.2026 | 117,33 | 118,28 | 116,75 | 117,80 | 0,23% | - |
| 21.05.2026 | 118,55 | 119,28 | 116,83 | 117,53 | -2,47% | - |
| 20.05.2026 | 121,63 | 122,28 | 120,25 | 120,50 | -1,73% | - |
| 19.05.2026 | 121,28 | 125,35 | 120,70 | 122,63 | 0,88% | 4,00 |
| 18.05.2026 | 121,43 | 122,30 | 118,13 | 121,55 | 1,52% | 12,00 |
| 15.05.2026 | 120,45 | 122,80 | 119,38 | 119,73 | -0,89% | - |
| 14.05.2026 | 118,93 | 121,03 | 118,63 | 120,80 | 1,24% | - |
| 13.05.2026 | 120,43 | 121,90 | 117,25 | 119,33 | -1,55% | - |
| 12.05.2026 | 123,18 | 124,35 | 120,93 | 121,20 | -3,29% | - |
| 11.05.2026 | 124,78 | 125,53 | 124,78 | 125,33 | -0,28% | - |
| 08.05.2026 | 130,58 | 130,58 | 123,85 | 125,68 | -3,94% | - |
| 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% | - |