149,080$
0,40%
Echtzeit-Aktienkurs Tradeweb Markets
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 147,18 | 152,65 | 146,51 | 149,08 | 0,40% | 1.765.537,00 |
| 02.04.2025 | 146,84 | 150,70 | 146,37 | 148,49 | 0,36% | 1.597.700,00 |
| 01.04.2025 | 148,52 | 150,31 | 147,11 | 147,95 | -0,34% | 1.428.100,00 |
| 31.03.2025 | 145,53 | 148,98 | 145,51 | 148,46 | 1,15% | 1.698.871,00 |
| 28.03.2025 | 145,81 | 146,99 | 144,15 | 146,77 | 0,35% | 1.193.156,00 |
| 27.03.2025 | 144,77 | 147,41 | 144,14 | 146,26 | 0,62% | 656.552,00 |
| 26.03.2025 | 145,64 | 146,31 | 143,95 | 145,36 | -0,12% | 545.735,00 |
| 25.03.2025 | 144,56 | 145,74 | 143,39 | 145,54 | 1,01% | 777.900,00 |
| 24.03.2025 | 142,89 | 144,86 | 142,86 | 144,08 | 1,17% | 907.558,00 |
| 21.03.2025 | 141,73 | 142,91 | 140,47 | 142,41 | -0,41% | 1.472.833,00 |
| 20.03.2025 | 141,16 | 143,82 | 140,79 | 143,00 | 0,51% | 1.318.175,00 |
| 19.03.2025 | 140,27 | 142,46 | 139,00 | 142,27 | 1,31% | 1.063.051,00 |
| 18.03.2025 | 140,70 | 142,78 | 139,14 | 140,43 | -0,82% | 1.176.406,00 |
| 17.03.2025 | 135,94 | 142,23 | 135,63 | 141,59 | 4,26% | 992.007,00 |
| 14.03.2025 | 133,94 | 135,91 | 133,94 | 135,80 | 1,61% | 844.520,00 |
| 13.03.2025 | 132,59 | 134,32 | 132,35 | 133,65 | 0,26% | 635.015,00 |
| 12.03.2025 | 136,67 | 136,83 | 132,88 | 133,30 | -1,47% | 1.264.455,00 |
| 11.03.2025 | 133,56 | 137,02 | 133,45 | 135,29 | 1,64% | 1.543.580,00 |
| 10.03.2025 | 131,64 | 134,34 | 131,04 | 133,10 | -0,10% | 1.016.280,00 |
| 07.03.2025 | 132,80 | 134,04 | 130,32 | 133,23 | 0,25% | 890.564,00 |
| 06.03.2025 | 132,24 | 134,70 | 130,00 | 132,90 | -1,62% | 1.096.694,00 |
| 05.03.2025 | 133,74 | 139,45 | 133,40 | 135,09 | 1,14% | 620.388,00 |
| 04.03.2025 | 136,53 | 137,00 | 132,67 | 133,57 | -2,54% | 888.835,00 |
| 03.03.2025 | 136,38 | 140,48 | 136,14 | 137,05 | 1,24% | 1.591.330,00 |
| 28.02.2025 | 131,15 | 135,67 | 131,15 | 135,37 | 3,27% | 1.276.590,00 |
| 27.02.2025 | 131,85 | 134,14 | 130,94 | 131,08 | 0,05% | 784.993,00 |
| 26.02.2025 | 132,02 | 133,52 | 130,92 | 131,01 | -0,89% | 698.904,00 |
| 25.02.2025 | 132,53 | 133,46 | 129,32 | 132,19 | -0,07% | 1.135.025,00 |
| 24.02.2025 | 133,97 | 134,16 | 131,41 | 132,28 | -1,39% | 1.165.720,00 |
| 21.02.2025 | 129,88 | 134,85 | 129,69 | 134,15 | 3,29% | 2.071.622,00 |
| 20.02.2025 | 129,23 | 131,74 | 128,33 | 129,88 | 0,24% | 1.500.067,00 |
| 19.02.2025 | 127,45 | 129,81 | 127,04 | 129,57 | 1,82% | 1.022.191,00 |
| 18.02.2025 | 127,69 | 127,69 | 126,01 | 127,25 | 0,17% | 733.024,00 |
| 14.02.2025 | 127,38 | 128,00 | 125,61 | 127,03 | -1,03% | 1.046.832,00 |
| 13.02.2025 | 127,09 | 128,77 | 126,54 | 128,35 | 1,14% | 1.112.987,00 |
| 12.02.2025 | 124,14 | 127,36 | 124,06 | 126,90 | 1,97% | 1.088.959,00 |
| 11.02.2025 | 124,46 | 124,99 | 122,53 | 124,45 | -0,49% | 1.097.552,00 |
| 10.02.2025 | 124,71 | 128,35 | 124,71 | 125,06 | 0,57% | 1.472.005,00 |
| 07.02.2025 | 123,00 | 124,81 | 122,31 | 124,35 | 0,75% | 1.873.351,00 |
| 06.02.2025 | 127,77 | 128,52 | 123,28 | 123,42 | -1,41% | 1.621.638,00 |
| 05.02.2025 | 125,85 | 126,80 | 124,19 | 125,18 | -0,41% | 1.239.464,00 |
| 04.02.2025 | 127,34 | 128,31 | 125,62 | 125,69 | -1,47% | 940.572,00 |
| 03.02.2025 | 124,21 | 127,81 | 123,81 | 127,56 | 0,52% | 1.114.423,00 |
| 31.01.2025 | 127,94 | 128,48 | 126,17 | 126,90 | -0,81% | 1.817.127,00 |
| 30.01.2025 | 129,18 | 130,07 | 127,63 | 127,93 | 0,05% | 663.025,00 |
| 29.01.2025 | 128,41 | 129,50 | 125,92 | 127,87 | -0,78% | 780.753,00 |
| 28.01.2025 | 128,08 | 129,99 | 127,16 | 128,88 | 0,58% | 551.561,00 |
| 27.01.2025 | 130,00 | 130,00 | 127,02 | 128,14 | -2,18% | 795.039,00 |
| 24.01.2025 | 131,07 | 132,14 | 130,39 | 131,00 | 0,00% | 866.044,00 |
| 23.01.2025 | 128,01 | 131,05 | 128,01 | 131,00 | 1,89% | 830.982,00 |
| 22.01.2025 | 128,00 | 129,06 | 127,08 | 128,57 | 0,52% | 1.134.679,00 |
| 21.01.2025 | 129,87 | 129,87 | 126,92 | 127,91 | -0,86% | 1.130.499,00 |
| 17.01.2025 | 132,00 | 132,00 | 128,98 | 129,02 | -1,63% | 780.942,00 |
| 16.01.2025 | 130,52 | 131,74 | 129,04 | 131,16 | 1,62% | 629.748,00 |
| 15.01.2025 | 133,34 | 134,21 | 126,02 | 129,07 | -2,17% | 1.809.889,00 |
| 14.01.2025 | 130,54 | 133,12 | 129,73 | 131,93 | 1,50% | 818.912,00 |
| 13.01.2025 | 130,43 | 131,93 | 129,84 | 129,98 | -0,84% | 662.212,00 |
| 10.01.2025 | 134,50 | 135,02 | 129,67 | 131,08 | -2,22% | 922.922,00 |
| 08.01.2025 | 132,80 | 134,87 | 131,58 | 134,06 | 1,11% | 754.792,00 |
| 07.01.2025 | 132,46 | 133,71 | 130,42 | 132,59 | 0,40% | 1.051.041,00 |
| 06.01.2025 | 134,53 | 134,60 | 131,21 | 132,06 | -1,76% | 948.519,00 |
| 03.01.2025 | 131,32 | 135,13 | 131,14 | 134,43 | 2,36% | 945.058,00 |
| 02.01.2025 | 131,01 | 131,89 | 129,09 | 131,33 | 0,31% | 702.166,00 |
| 31.12.2024 | 133,06 | 133,06 | 129,25 | 130,92 | -1,65% | 839.469,00 |
| 30.12.2024 | 133,55 | 134,82 | 131,52 | 133,12 | -1,34% | 400.043,00 |
| 27.12.2024 | 134,51 | 134,98 | 133,40 | 134,93 | -0,35% | 380.014,00 |
| 26.12.2024 | 134,21 | 135,51 | 132,48 | 135,40 | 0,82% | 334.600,00 |
| 24.12.2024 | 133,45 | 134,88 | 133,06 | 134,30 | 0,74% | 163.675,00 |
| 23.12.2024 | 131,83 | 133,63 | 130,59 | 133,31 | 0,44% | 513.505,00 |
| 20.12.2024 | 130,39 | 134,24 | 130,15 | 132,73 | 1,84% | 1.319.227,00 |
| 19.12.2024 | 130,15 | 131,85 | 130,00 | 130,33 | -0,11% | 748.381,00 |
| 18.12.2024 | 132,63 | 134,00 | 130,24 | 130,48 | -2,11% | 969.028,00 |
| 17.12.2024 | 133,48 | 134,20 | 131,07 | 133,29 | -0,19% | 819.644,00 |
| 16.12.2024 | 131,42 | 133,94 | 131,42 | 133,54 | 1,55% | 956.662,00 |
| 13.12.2024 | 132,88 | 133,97 | 130,61 | 131,50 | -0,74% | 972.250,00 |
| 12.12.2024 | 131,79 | 133,32 | 131,15 | 132,48 | 1,30% | 913.368,00 |
| 11.12.2024 | 128,22 | 131,13 | 126,95 | 130,78 | 2,28% | 1.451.955,00 |
| 10.12.2024 | 127,24 | 128,95 | 125,06 | 127,87 | 0,44% | 993.541,00 |
| 09.12.2024 | 131,01 | 131,25 | 127,13 | 127,31 | -2,70% | 920.790,00 |
| 06.12.2024 | 136,00 | 137,36 | 130,16 | 130,84 | -3,88% | 1.121.520,00 |
| 05.12.2024 | 135,02 | 141,69 | 134,55 | 136,12 | 1,31% | 1.390.368,00 |
| 04.12.2024 | 134,60 | 134,97 | 133,18 | 134,36 | 0,04% | 601.338,00 |
| 03.12.2024 | 134,82 | 135,71 | 134,12 | 134,30 | -0,13% | 573.991,00 |
| 02.12.2024 | 135,77 | 136,21 | 134,01 | 134,48 | -0,75% | 611.700,00 |
| 29.11.2024 | 136,07 | 136,76 | 135,13 | 135,50 | -0,40% | 323.493,00 |
| 27.11.2024 | 137,45 | 137,93 | 135,09 | 136,04 | -0,21% | 447.385,00 |
| 26.11.2024 | 135,20 | 136,96 | 134,09 | 136,32 | 0,98% | 880.276,00 |
| 25.11.2024 | 136,81 | 138,25 | 134,29 | 135,00 | -0,73% | 1.071.262,00 |
| 22.11.2024 | 134,92 | 136,23 | 134,27 | 135,99 | 0,64% | 814.912,00 |
| 21.11.2024 | 136,08 | 136,08 | 132,28 | 135,13 | 0,10% | 125.755,00 |
| 20.11.2024 | 135,84 | 137,44 | 133,13 | 135,00 | 0,40% | 961.415,00 |
| 19.11.2024 | 129,96 | 134,90 | 129,96 | 134,46 | 2,97% | 1.258.536,00 |
| 18.11.2024 | 128,71 | 130,95 | 128,71 | 130,58 | 1,34% | 554.982,00 |
| 15.11.2024 | 128,35 | 130,28 | 127,80 | 128,85 | 0,12% | 687.082,00 |
| 14.11.2024 | 128,07 | 130,11 | 127,03 | 128,70 | 1,06% | 667.754,00 |
| 13.11.2024 | 129,46 | 129,46 | 127,20 | 127,35 | -1,26% | 583.514,00 |
| 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% | 663.765,00 |
| 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% | 753.316,00 |