185,775€
0,34%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 185,55 | 186,18 | 185,52 | 185,80 | 0,35% | - |
| 16.07.2025 | 184,68 | 193,52 | 181,93 | 185,15 | 0,04% | - |
| 15.07.2025 | 186,00 | 189,80 | 184,38 | 185,08 | -0,60% | - |
| 14.07.2025 | 185,20 | 187,40 | 184,10 | 186,20 | 0,81% | - |
| 11.07.2025 | 187,48 | 189,38 | 183,65 | 184,70 | -1,30% | - |
| 10.07.2025 | 186,65 | 188,60 | 186,48 | 187,13 | 0,04% | - |
| 09.07.2025 | 185,13 | 189,05 | 184,05 | 187,05 | 1,12% | - |
| 08.07.2025 | 189,13 | 189,73 | 184,90 | 184,98 | -2,39% | - |
| 07.07.2025 | 184,00 | 190,10 | 183,93 | 189,50 | 3,05% | - |
| 04.07.2025 | 183,80 | 184,08 | 183,70 | 183,90 | -0,22% | - |
| 03.07.2025 | 185,83 | 193,20 | 181,68 | 184,30 | -0,81% | - |
| 02.07.2025 | 189,20 | 193,02 | 185,38 | 185,80 | -1,78% | - |
| 01.07.2025 | 189,48 | 190,68 | 187,70 | 189,18 | -0,18% | - |
| 30.06.2025 | 187,27 | 196,30 | 185,75 | 189,52 | 1,04% | - |
| 27.06.2025 | 188,65 | 188,73 | 186,70 | 187,58 | -0,45% | - |
| 26.06.2025 | 191,00 | 191,38 | 186,58 | 188,43 | -1,58% | - |
| 25.06.2025 | 191,73 | 192,27 | 189,58 | 191,45 | -0,22% | - |
| 24.06.2025 | 190,10 | 194,02 | 188,50 | 191,88 | 0,63% | - |
| 23.06.2025 | 190,85 | 197,20 | 190,20 | 190,68 | -0,07% | - |
| 20.06.2025 | 191,50 | 192,70 | 188,43 | 190,80 | -0,59% | - |
| 19.06.2025 | 192,63 | 192,80 | 191,90 | 191,93 | -0,25% | - |
| 18.06.2025 | 194,20 | 195,68 | 190,98 | 192,40 | -1,12% | - |
| 17.06.2025 | 194,55 | 196,25 | 192,75 | 194,58 | 0,03% | - |
| 16.06.2025 | 195,00 | 195,85 | 193,48 | 194,52 | -0,24% | - |
| 13.06.2025 | 196,77 | 198,05 | 195,00 | 195,00 | -0,55% | - |
| 12.06.2025 | 195,27 | 196,68 | 193,23 | 196,08 | 0,03% | - |
| 11.06.2025 | 196,43 | 196,73 | 193,33 | 196,02 | -0,19% | - |
| 10.06.2025 | 195,75 | 196,83 | 193,60 | 196,40 | 0,50% | - |
| 09.06.2025 | 194,52 | 196,23 | 192,95 | 195,43 | 0,18% | - |
| 06.06.2025 | 197,73 | 201,23 | 194,52 | 195,08 | -1,29% | - |
| 05.06.2025 | 191,75 | 198,63 | 190,40 | 197,63 | 3,14% | - |
| 04.06.2025 | 188,98 | 194,58 | 186,50 | 191,60 | 1,46% | - |
| 03.06.2025 | 191,73 | 193,40 | 187,18 | 188,85 | -1,31% | - |
| 02.06.2025 | 190,10 | 191,38 | 187,93 | 191,35 | 0,41% | - |
| 30.05.2025 | 188,63 | 191,10 | 188,25 | 190,58 | 1,26% | - |
| 29.05.2025 | 194,00 | 194,00 | 187,30 | 188,20 | -1,01% | - |
| 28.05.2025 | 192,52 | 194,38 | 190,02 | 190,13 | -1,11% | - |
| 27.05.2025 | 191,40 | 192,85 | 189,95 | 192,25 | 0,48% | - |
| 26.05.2025 | 190,88 | 191,60 | 190,77 | 191,33 | -0,22% | - |
| 23.05.2025 | 191,13 | 193,13 | 190,20 | 191,75 | -0,08% | - |
| 22.05.2025 | 193,85 | 196,18 | 191,33 | 191,90 | -1,17% | - |
| 21.05.2025 | 196,52 | 196,98 | 193,33 | 194,18 | -1,62% | - |
| 20.05.2025 | 194,95 | 198,00 | 193,98 | 197,38 | 1,14% | - |
| 19.05.2025 | 193,10 | 196,05 | 190,60 | 195,15 | 0,87% | - |
| 16.05.2025 | 190,27 | 195,15 | 189,83 | 193,48 | 1,38% | - |
| 15.05.2025 | 188,35 | 191,75 | 186,73 | 190,85 | 1,07% | - |
| 14.05.2025 | 190,58 | 190,60 | 187,75 | 188,83 | -0,88% | - |
| 13.05.2025 | 196,35 | 197,43 | 189,40 | 190,50 | -3,12% | - |
| 12.05.2025 | 205,75 | 217,20 | 195,85 | 196,63 | -3,09% | - |
| 09.05.2025 | 201,35 | 206,10 | 198,93 | 202,90 | 0,74% | - |
| 08.05.2025 | 201,83 | 206,30 | 200,77 | 201,40 | -0,21% | - |
| 07.05.2025 | 201,40 | 202,65 | 194,50 | 201,83 | 0,31% | - |
| 06.05.2025 | 200,38 | 203,40 | 193,08 | 201,20 | 0,40% | - |
| 05.05.2025 | 198,58 | 201,20 | 197,23 | 200,40 | 0,41% | - |
| 02.05.2025 | 198,52 | 200,77 | 196,52 | 199,58 | 2,11% | - |
| 30.04.2025 | 195,08 | 196,40 | 189,98 | 195,45 | 0,22% | - |
| 29.04.2025 | 191,95 | 195,43 | 190,65 | 195,02 | 1,84% | - |
| 28.04.2025 | 192,20 | 193,77 | 190,20 | 191,50 | -0,66% | - |
| 25.04.2025 | 192,68 | 193,63 | 190,73 | 192,77 | 0,63% | - |
| 24.04.2025 | 191,50 | 194,40 | 190,48 | 191,58 | -0,26% | - |
| 23.04.2025 | 196,43 | 196,90 | 189,95 | 192,08 | -1,36% | - |
| 22.04.2025 | 192,73 | 195,52 | 191,05 | 194,73 | -1,67% | - |
| 17.04.2025 | 196,80 | 199,65 | 194,58 | 198,02 | 1,23% | - |
| 16.04.2025 | 196,20 | 198,68 | 195,23 | 195,63 | -1,45% | - |
| 15.04.2025 | 195,85 | 200,18 | 194,63 | 198,50 | 1,38% | - |
| 14.04.2025 | 195,23 | 197,55 | 192,85 | 195,80 | 0,13% | - |
| 11.04.2025 | 187,23 | 197,40 | 182,90 | 195,55 | 4,24% | - |
| 10.04.2025 | 185,00 | 190,10 | 181,30 | 187,60 | 1,00% | - |
| 09.04.2025 | 186,58 | 196,40 | 177,52 | 185,75 | -1,37% | - |
| 08.04.2025 | 189,65 | 195,05 | 186,63 | 188,33 | -1,12% | - |
| 07.04.2025 | 187,98 | 199,65 | 186,08 | 190,45 | -2,09% | - |
| 04.04.2025 | 195,08 | 208,35 | 193,98 | 194,52 | -0,78% | - |
| 03.04.2025 | 192,50 | 200,58 | 183,68 | 196,05 | 0,87% | - |
| 02.04.2025 | 200,08 | 200,20 | 193,43 | 194,35 | -2,92% | - |
| 01.04.2025 | 200,20 | 202,10 | 198,43 | 200,20 | 0,05% | - |
| 31.03.2025 | 200,05 | 204,30 | 199,68 | 200,10 | -0,16% | 75,00 |
| 28.03.2025 | 202,95 | 203,88 | 190,08 | 200,43 | 2,45% | - |
| 27.03.2025 | 199,45 | 204,80 | 191,52 | 195,63 | -1,19% | - |
| 26.03.2025 | 197,93 | 200,10 | 192,20 | 197,98 | 3,34% | - |
| 25.03.2025 | 193,40 | 198,05 | 191,52 | 191,58 | -1,76% | - |
| 24.03.2025 | 200,10 | 201,25 | 186,75 | 195,00 | -2,65% | - |
| 21.03.2025 | 201,08 | 202,40 | 198,77 | 200,30 | 0,78% | - |
| 20.03.2025 | 199,02 | 201,13 | 190,43 | 198,75 | 4,83% | - |
| 19.03.2025 | 199,00 | 200,30 | 189,58 | 189,60 | 0,36% | - |
| 18.03.2025 | 199,10 | 200,33 | 188,85 | 188,93 | -3,56% | - |
| 17.03.2025 | 195,25 | 201,33 | 189,30 | 195,90 | 4,98% | - |
| 14.03.2025 | 195,73 | 197,40 | 186,50 | 186,60 | 0,24% | - |
| 13.03.2025 | 190,35 | 195,63 | 186,10 | 186,15 | -1,96% | - |
| 12.03.2025 | 192,80 | 195,43 | 184,63 | 189,88 | 2,39% | - |
| 11.03.2025 | 195,68 | 196,02 | 185,45 | 185,45 | -4,38% | - |
| 10.03.2025 | 192,88 | 199,40 | 188,02 | 193,95 | 0,66% | - |
| 07.03.2025 | 190,52 | 194,52 | 189,38 | 192,68 | 0,84% | - |
| 06.03.2025 | 181,27 | 191,83 | 180,68 | 191,08 | 5,28% | - |
| 05.03.2025 | 186,20 | 186,23 | 179,90 | 181,50 | -2,71% | - |
| 04.03.2025 | 185,05 | 189,30 | 183,60 | 186,55 | 0,72% | - |
| 03.03.2025 | 185,23 | 186,27 | 183,30 | 185,23 | -0,34% | - |
| 28.02.2025 | 184,20 | 186,90 | 180,65 | 185,85 | 1,06% | - |
| 27.02.2025 | 183,23 | 187,13 | 182,90 | 183,90 | 0,52% | - |
| 26.02.2025 | 187,50 | 188,95 | 181,88 | 182,95 | -2,27% | - |
| 25.02.2025 | 185,58 | 189,30 | 182,93 | 187,20 | 0,85% | - |