Echtzeit-Aktienkurs Tradeweb Markets
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 129,54 | 130,22 | 127,65 | 128,97 | -0,45% | 1.164.097,00 |
| 11.11.2024 | 132,33 | 132,84 | 129,46 | 129,55 | -1,80% | 726.640,00 |
| 08.11.2024 | 130,30 | 132,88 | 130,30 | 131,93 | 1,60% | 715.107,00 |
| 07.11.2024 | 129,06 | 131,50 | 129,06 | 129,85 | 1,22% | 753.904,00 |
| 06.11.2024 | 133,00 | 133,00 | 125,16 | 128,29 | -0,57% | 1.677.540,00 |
| 05.11.2024 | 127,00 | 129,38 | 127,00 | 129,03 | 1,55% | 657.818,00 |
| 04.11.2024 | 126,76 | 127,49 | 126,17 | 127,06 | 0,13% | 562.877,00 |
| 01.11.2024 | 127,07 | 128,14 | 126,27 | 126,90 | -0,08% | 684.723,00 |
| 31.10.2024 | 128,34 | 128,64 | 126,07 | 127,00 | -1,39% | 1.015.470,00 |
| 30.10.2024 | 132,29 | 132,29 | 128,10 | 128,79 | -2,02% | 1.233.369,00 |
| 29.10.2024 | 131,77 | 133,25 | 130,65 | 131,45 | 0,14% | 1.383.356,00 |
| 28.10.2024 | 133,16 | 133,59 | 131,24 | 131,26 | -0,94% | 1.075.629,00 |
| 25.10.2024 | 133,66 | 134,10 | 131,76 | 132,50 | -0,55% | 552.866,00 |
| 24.10.2024 | 132,12 | 133,33 | 132,04 | 133,23 | 0,70% | 493.656,00 |
| 23.10.2024 | 133,09 | 133,69 | 131,67 | 132,31 | -0,62% | 851.660,00 |
| 22.10.2024 | 133,25 | 134,03 | 132,29 | 133,13 | -1,00% | 804.676,00 |
| 21.10.2024 | 132,85 | 134,58 | 132,62 | 134,47 | 1,07% | 859.240,00 |
| 18.10.2024 | 133,43 | 134,04 | 132,92 | 133,04 | 0,22% | 676.896,00 |
| 17.10.2024 | 134,67 | 134,87 | 132,62 | 132,75 | -0,71% | 861.350,00 |
| 16.10.2024 | 134,67 | 135,42 | 132,08 | 133,70 | -0,59% | 1.208.371,00 |
| 15.10.2024 | 132,62 | 136,13 | 131,31 | 134,49 | -0,43% | 938.504,00 |
| 14.10.2024 | 133,87 | 135,31 | 133,87 | 135,07 | 1,22% | 920.633,00 |
| 11.10.2024 | 133,14 | 134,27 | 132,77 | 133,44 | 0,23% | 537.135,00 |
| 10.10.2024 | 133,38 | 134,28 | 132,81 | 133,14 | -0,35% | 698.187,00 |
| 09.10.2024 | 134,11 | 134,44 | 133,07 | 133,61 | 0,11% | 980.404,00 |
| 08.10.2024 | 133,57 | 134,06 | 132,79 | 133,46 | 0,67% | 651.685,00 |
| 07.10.2024 | 132,29 | 133,84 | 131,98 | 132,57 | 0,88% | 1.321.662,00 |
| 04.10.2024 | 126,00 | 132,00 | 125,95 | 131,41 | 4,58% | 1.080.040,00 |
| 03.10.2024 | 126,72 | 128,06 | 125,01 | 125,66 | -0,89% | 831.313,00 |
| 02.10.2024 | 124,32 | 127,26 | 123,65 | 126,79 | 1,55% | 841.174,00 |
| 01.10.2024 | 123,68 | 125,76 | 122,28 | 124,85 | 0,95% | 706.484,00 |
| 30.09.2024 | 121,26 | 123,75 | 120,98 | 123,67 | 1,58% | 974.222,00 |
| 27.09.2024 | 121,10 | 122,87 | 120,85 | 121,75 | 0,08% | 507.295,00 |
| 26.09.2024 | 123,06 | 123,32 | 121,37 | 121,65 | 0,18% | 792.432,00 |
| 25.09.2024 | 122,43 | 123,41 | 120,95 | 121,43 | -0,40% | 668.477,00 |
| 24.09.2024 | 120,85 | 122,07 | 119,92 | 121,92 | 0,71% | 649.813,00 |
| 23.09.2024 | 120,39 | 121,46 | 119,91 | 121,06 | 1,32% | 617.744,00 |
| 20.09.2024 | 120,00 | 120,28 | 118,28 | 119,48 | -0,75% | 966.285,00 |
| 19.09.2024 | 120,10 | 120,71 | 118,86 | 120,38 | 1,31% | 660.399,00 |
| 18.09.2024 | 119,11 | 120,03 | 116,79 | 118,82 | 0,25% | 663.325,00 |
| 17.09.2024 | 119,74 | 120,11 | 117,21 | 118,52 | -0,86% | 813.746,00 |
| 16.09.2024 | 117,53 | 119,66 | 117,51 | 119,55 | 1,71% | 498.198,00 |
| 13.09.2024 | 116,88 | 117,95 | 115,99 | 117,54 | 0,95% | 469.252,00 |
| 12.09.2024 | 114,59 | 116,45 | 113,11 | 116,43 | 1,69% | 473.276,00 |
| 11.09.2024 | 114,31 | 114,70 | 112,43 | 114,50 | 0,45% | 484.848,00 |
| 10.09.2024 | 113,46 | 115,25 | 112,94 | 113,99 | 0,08% | 605.075,00 |
| 09.09.2024 | 112,87 | 115,11 | 112,10 | 113,90 | 1,87% | 990.660,00 |
| 06.09.2024 | 113,73 | 114,21 | 110,62 | 111,81 | -4,93% | 1.932.087,00 |
| 05.09.2024 | 117,00 | 117,94 | 115,28 | 117,61 | 0,62% | 959.867,00 |
| 04.09.2024 | 117,55 | 118,80 | 116,46 | 116,89 | -0,56% | 402.992,00 |
| 03.09.2024 | 118,02 | 118,40 | 116,48 | 117,55 | -0,58% | 520.250,00 |
| 30.08.2024 | 117,33 | 118,50 | 116,78 | 118,24 | 0,85% | 530.457,00 |
| 29.08.2024 | 117,01 | 118,00 | 116,77 | 117,24 | 0,67% | 395.351,00 |
| 28.08.2024 | 117,24 | 118,13 | 116,03 | 116,46 | -0,64% | 509.390,00 |
| 27.08.2024 | 117,25 | 118,31 | 116,88 | 117,21 | 0,02% | 551.710,00 |
| 26.08.2024 | 118,10 | 118,50 | 116,72 | 117,19 | -0,22% | 469.794,00 |
| 23.08.2024 | 117,92 | 118,68 | 115,89 | 117,45 | 0,25% | 503.726,00 |
| 22.08.2024 | 115,90 | 117,46 | 115,46 | 117,16 | 0,73% | 504.797,00 |
| 21.08.2024 | 115,84 | 117,27 | 115,03 | 116,31 | 0,41% | 687.877,00 |
| 20.08.2024 | 116,52 | 116,68 | 114,93 | 115,84 | -0,42% | 368.211,00 |
| 19.08.2024 | 116,10 | 116,79 | 115,56 | 116,33 | 0,28% | 432.896,00 |
| 16.08.2024 | 114,94 | 116,81 | 114,87 | 116,01 | 1,03% | 468.531,00 |
| 15.08.2024 | 117,69 | 118,07 | 114,26 | 114,83 | -1,76% | 852.278,00 |
| 14.08.2024 | 116,44 | 117,55 | 116,21 | 116,89 | 0,79% | 657.157,00 |
| 13.08.2024 | 115,81 | 116,49 | 114,39 | 115,97 | 0,54% | 626.751,00 |
| 12.08.2024 | 116,00 | 116,15 | 114,19 | 115,35 | -0,04% | 563.360,00 |
| 09.08.2024 | 113,44 | 115,48 | 112,51 | 115,40 | 1,87% | 597.020,00 |
| 08.08.2024 | 111,79 | 113,92 | 111,02 | 113,28 | 2,40% | 802.980,00 |
| 07.08.2024 | 110,72 | 111,86 | 109,83 | 110,63 | 0,57% | 694.951,00 |
| 06.08.2024 | 106,81 | 110,60 | 106,81 | 110,00 | 2,89% | 778.972,00 |
| 05.08.2024 | 106,46 | 108,57 | 104,99 | 106,91 | -2,69% | 711.965,00 |
| 02.08.2024 | 109,39 | 110,14 | 108,28 | 109,87 | -0,74% | 633.051,00 |
| 01.08.2024 | 111,86 | 112,88 | 110,36 | 110,69 | -0,89% | 444.272,00 |
| 31.07.2024 | 110,94 | 112,94 | 110,55 | 111,68 | 1,42% | 1.181.370,00 |
| 30.07.2024 | 107,95 | 110,25 | 107,95 | 110,12 | 2,50% | 646.500,00 |
| 29.07.2024 | 106,46 | 107,70 | 105,92 | 107,43 | 0,55% | 770.812,00 |
| 26.07.2024 | 105,48 | 107,15 | 104,92 | 106,84 | 1,76% | 1.144.884,00 |
| 25.07.2024 | 104,61 | 107,43 | 104,21 | 104,99 | -2,88% | 1.975.238,00 |
| 24.07.2024 | 109,30 | 109,59 | 107,60 | 108,10 | -1,70% | 1.152.899,00 |
| 23.07.2024 | 110,78 | 111,75 | 109,69 | 109,97 | 0,08% | 794.135,00 |
| 22.07.2024 | 110,00 | 110,50 | 109,05 | 109,88 | 0,44% | 747.773,00 |
| 19.07.2024 | 109,10 | 109,62 | 108,20 | 109,40 | 0,37% | 892.842,00 |
| 18.07.2024 | 108,82 | 109,40 | 108,50 | 109,00 | 0,92% | 739.329,00 |
| 17.07.2024 | 107,79 | 108,41 | 106,50 | 108,01 | 0,24% | 967.625,00 |
| 16.07.2024 | 106,79 | 107,82 | 106,50 | 107,75 | 1,03% | 535.181,00 |
| 15.07.2024 | 105,07 | 107,66 | 105,07 | 106,65 | 1,63% | 851.383,00 |
| 12.07.2024 | 105,09 | 105,63 | 104,61 | 104,94 | -0,06% | 589.102,00 |
| 11.07.2024 | 105,11 | 105,34 | 103,77 | 105,00 | -0,05% | 1.060.699,00 |
| 10.07.2024 | 104,58 | 105,85 | 104,45 | 105,05 | 0,77% | 631.145,00 |
| 09.07.2024 | 105,10 | 105,18 | 103,43 | 104,25 | -0,81% | 661.610,00 |
| 08.07.2024 | 106,49 | 106,67 | 104,94 | 105,10 | -1,31% | 627.405,00 |
| 05.07.2024 | 106,58 | 106,86 | 105,69 | 106,49 | -0,08% | 549.359,00 |
| 03.07.2024 | 105,55 | 106,88 | 103,58 | 106,58 | 0,78% | 330.548,00 |
| 02.07.2024 | 105,75 | 107,11 | 105,51 | 105,75 | 0,64% | 704.599,00 |
| 01.07.2024 | 106,36 | 106,51 | 104,22 | 105,08 | -0,87% | 611.931,00 |
| 28.06.2024 | 106,22 | 106,86 | 105,09 | 106,00 | -0,65% | 1.366.938,00 |
| 27.06.2024 | 105,98 | 107,35 | 105,05 | 106,69 | 0,67% | 583.921,00 |
| 26.06.2024 | 103,36 | 106,25 | 102,79 | 105,98 | 2,01% | 737.437,00 |
| 25.06.2024 | 104,54 | 104,87 | 103,52 | 103,89 | -0,49% | 780.334,00 |
| 24.06.2024 | 106,01 | 106,98 | 104,28 | 104,40 | -1,25% | 563.123,00 |