202,900€
1,35%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 201,35 | 206,10 | 198,93 | 205,20 | 1,89% | - |
| 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% | - |
| 24.02.2025 | 184,50 | 189,65 | 183,75 | 185,63 | 0,09% | - |
| 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% | - |