177,550€
-0,64%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 180,93 | 186,23 | 178,55 | 185,45 | 2,60% | - |
| 20.02.2025 | 183,75 | 183,88 | 180,27 | 180,75 | -1,66% | - |
| 19.02.2025 | 185,60 | 186,95 | 182,85 | 183,80 | -1,04% | - |
| 18.02.2025 | 185,45 | 186,15 | 183,58 | 185,73 | 0,62% | - |
| 17.02.2025 | 184,45 | 184,88 | 184,38 | 184,58 | 0,03% | - |
| 14.02.2025 | 183,13 | 186,68 | 182,45 | 184,52 | 0,85% | - |
| 13.02.2025 | 184,83 | 187,77 | 182,77 | 182,98 | -1,41% | - |
| 12.02.2025 | 188,48 | 189,20 | 181,95 | 185,60 | -1,50% | - |
| 11.02.2025 | 190,52 | 191,48 | 185,80 | 188,43 | -1,05% | - |
| 10.02.2025 | 195,05 | 199,13 | 190,25 | 190,43 | -1,39% | - |
| 07.02.2025 | 193,90 | 196,50 | 190,58 | 193,10 | -0,34% | - |
| 06.02.2025 | 190,58 | 202,55 | 189,77 | 193,75 | 1,81% | - |
| 05.02.2025 | 209,30 | 209,35 | 188,93 | 190,30 | -9,08% | - |
| 04.02.2025 | 211,70 | 212,35 | 208,85 | 209,30 | -1,23% | - |
| 03.02.2025 | 215,15 | 216,10 | 210,35 | 211,90 | -0,49% | - |
| 31.01.2025 | 209,50 | 213,40 | 209,15 | 212,95 | 1,77% | - |
| 30.01.2025 | 210,25 | 214,90 | 207,90 | 209,25 | -0,52% | - |
| 29.01.2025 | 214,00 | 215,30 | 209,25 | 210,35 | -1,73% | - |
| 28.01.2025 | 215,95 | 216,90 | 212,90 | 214,05 | -0,42% | - |
| 27.01.2025 | 214,50 | 217,50 | 213,05 | 214,95 | 0,47% | 10,00 |
| 24.01.2025 | 216,00 | 217,20 | 212,95 | 213,95 | -1,34% | - |
| 23.01.2025 | 217,20 | 217,40 | 212,75 | 216,85 | -0,07% | - |
| 22.01.2025 | 213,25 | 217,10 | 209,40 | 217,00 | 1,85% | - |
| 21.01.2025 | 212,60 | 213,75 | 210,40 | 213,05 | 0,66% | - |
| 20.01.2025 | 213,90 | 213,95 | 211,35 | 211,65 | -1,35% | - |
| 17.01.2025 | 215,35 | 219,30 | 214,55 | 214,55 | -0,30% | - |
| 16.01.2025 | 211,65 | 215,85 | 211,40 | 215,20 | 1,68% | - |
| 15.01.2025 | 210,30 | 214,10 | 209,10 | 211,65 | 0,67% | - |
| 14.01.2025 | 211,45 | 213,55 | 209,50 | 210,25 | -0,99% | - |
| 13.01.2025 | 210,85 | 212,80 | 206,75 | 212,35 | 0,97% | - |
| 10.01.2025 | 213,50 | 214,75 | 209,25 | 210,30 | -1,31% | - |
| 09.01.2025 | 213,10 | 213,40 | 212,75 | 213,10 | 0,14% | - |
| 08.01.2025 | 211,75 | 213,95 | 207,25 | 212,80 | 0,35% | - |
| 07.01.2025 | 213,80 | 216,60 | 211,85 | 212,05 | -0,91% | - |
| 06.01.2025 | 219,60 | 219,70 | 212,65 | 214,00 | -2,71% | - |
| 03.01.2025 | 219,15 | 221,35 | 218,65 | 219,95 | 0,11% | - |
| 02.01.2025 | 218,05 | 222,45 | 217,85 | 219,70 | 0,18% | - |
| 30.12.2024 | 219,70 | 220,05 | 219,05 | 219,30 | -0,16% | - |
| 27.12.2024 | 221,20 | 221,65 | 219,00 | 219,65 | -0,39% | - |
| 23.12.2024 | 220,50 | 221,45 | 218,80 | 220,50 | -0,02% | - |
| 20.12.2024 | 220,30 | 223,90 | 218,60 | 220,55 | 0,11% | - |
| 19.12.2024 | 223,85 | 226,70 | 220,20 | 220,30 | -1,89% | - |
| 18.12.2024 | 223,50 | 226,60 | 220,55 | 224,55 | 0,27% | - |
| 17.12.2024 | 221,75 | 225,30 | 219,85 | 223,95 | 1,04% | - |
| 16.12.2024 | 222,35 | 225,75 | 221,00 | 221,65 | -0,47% | - |
| 13.12.2024 | 225,75 | 226,15 | 221,55 | 222,70 | -1,33% | - |
| 12.12.2024 | 223,35 | 228,55 | 223,05 | 225,70 | 0,80% | - |
| 11.12.2024 | 228,10 | 231,05 | 223,75 | 223,90 | -1,84% | - |
| 10.12.2024 | 228,05 | 231,75 | 225,75 | 228,10 | -0,13% | - |
| 09.12.2024 | 227,45 | 231,85 | 226,60 | 228,40 | 0,57% | - |
| 06.12.2024 | 230,80 | 232,95 | 225,85 | 227,10 | -1,50% | - |
| 05.12.2024 | 235,90 | 239,70 | 225,65 | 230,55 | -2,43% | - |
| 04.12.2024 | 249,70 | 250,60 | 230,85 | 236,30 | -5,48% | 24,00 |
| 03.12.2024 | 251,25 | 252,95 | 247,80 | 250,00 | -0,38% | - |
| 02.12.2024 | 245,45 | 251,50 | 245,45 | 250,95 | 2,53% | - |
| 29.11.2024 | 247,30 | 248,85 | 223,80 | 244,75 | -1,27% | - |
| 28.11.2024 | 248,15 | 248,50 | 247,85 | 247,90 | 0,06% | - |
| 27.11.2024 | 249,05 | 252,10 | 246,00 | 247,75 | -0,52% | - |
| 26.11.2024 | 251,95 | 252,45 | 248,45 | 249,05 | -0,93% | - |
| 25.11.2024 | 248,30 | 251,60 | 247,15 | 251,40 | 0,56% | - |
| 22.11.2024 | 248,60 | 253,75 | 247,50 | 250,00 | 0,64% | - |
| 21.11.2024 | 251,55 | 253,55 | 245,55 | 248,40 | -1,35% | - |
| 20.11.2024 | 252,90 | 254,00 | 250,00 | 251,80 | -0,42% | - |
| 19.11.2024 | 252,30 | 253,85 | 250,65 | 252,85 | 0,20% | - |
| 18.11.2024 | 248,10 | 252,60 | 247,00 | 252,35 | 1,57% | - |
| 15.11.2024 | 251,05 | 252,05 | 247,45 | 248,45 | -1,35% | - |
| 14.11.2024 | 253,35 | 255,00 | 251,75 | 251,85 | -0,45% | - |
| 13.11.2024 | 256,05 | 259,05 | 252,80 | 253,00 | -1,08% | - |
| 12.11.2024 | 257,85 | 258,95 | 255,05 | 255,75 | -0,66% | - |
| 11.11.2024 | 256,15 | 260,85 | 256,00 | 257,45 | 0,47% | - |
| 08.11.2024 | 254,50 | 258,10 | 253,85 | 256,25 | 0,89% | - |
| 07.11.2024 | 255,75 | 255,75 | 249,65 | 254,00 | -0,63% | - |
| 06.11.2024 | 264,50 | 269,75 | 246,90 | 255,60 | 0,16% | - |
| 05.11.2024 | 264,10 | 264,10 | 251,55 | 255,20 | -3,46% | - |
| 04.11.2024 | 263,95 | 267,05 | 260,95 | 264,35 | -0,47% | - |
| 01.11.2024 | 266,15 | 269,70 | 233,55 | 265,60 | 13,32% | - |
| 31.10.2024 | 269,50 | 270,85 | 234,33 | 234,38 | -10,06% | - |
| 30.10.2024 | 270,35 | 274,40 | 234,95 | 260,60 | 10,53% | - |
| 29.10.2024 | 267,20 | 272,80 | 235,77 | 235,77 | -0,62% | - |
| 28.10.2024 | 266,40 | 268,85 | 235,85 | 237,25 | -10,61% | - |
| 25.10.2024 | 268,15 | 269,60 | 264,15 | 265,40 | -1,03% | - |
| 24.10.2024 | 267,35 | 270,35 | 266,50 | 268,15 | 0,13% | - |
| 23.10.2024 | 267,90 | 269,30 | 265,30 | 267,80 | -0,41% | - |
| 22.10.2024 | 264,80 | 270,00 | 262,40 | 268,90 | 1,30% | - |
| 21.10.2024 | 266,05 | 266,55 | 264,00 | 265,45 | -0,15% | - |
| 18.10.2024 | 268,15 | 270,20 | 265,25 | 265,85 | -0,97% | - |
| 17.10.2024 | 269,55 | 271,30 | 267,70 | 268,45 | -0,35% | - |
| 16.10.2024 | 264,90 | 269,85 | 264,50 | 269,40 | 1,76% | - |
| 15.10.2024 | 261,45 | 266,00 | 259,55 | 264,75 | 1,48% | - |
| 14.10.2024 | 254,40 | 261,75 | 251,90 | 260,90 | 2,58% | - |
| 11.10.2024 | 252,70 | 256,30 | 252,05 | 254,35 | 0,67% | - |
| 10.10.2024 | 251,70 | 253,20 | 250,00 | 252,65 | 0,40% | - |
| 09.10.2024 | 251,10 | 252,80 | 249,55 | 251,65 | 0,16% | - |
| 08.10.2024 | 248,90 | 254,70 | 248,75 | 251,25 | 0,72% | - |
| 07.10.2024 | 249,35 | 252,00 | 247,65 | 249,45 | 0,06% | - |
| 04.10.2024 | 248,40 | 251,90 | 247,45 | 249,30 | 0,18% | - |
| 03.10.2024 | 230,85 | 248,85 | 229,85 | 248,85 | 7,89% | - |
| 02.10.2024 | 230,65 | 232,75 | 229,55 | 230,65 | -0,24% | - |
| 01.10.2024 | 229,85 | 232,80 | 228,35 | 231,20 | 0,33% | - |
| 30.09.2024 | 228,20 | 231,00 | 226,50 | 230,45 | 0,94% | - |