149,300€
-1,29%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 151,43 | 153,65 | 151,13 | 152,60 | 0,89% | - |
| 11.12.2025 | 149,98 | 152,18 | 149,23 | 151,25 | 1,48% | - |
| 10.12.2025 | 148,90 | 149,85 | 147,73 | 149,05 | -0,32% | - |
| 09.12.2025 | 141,48 | 150,18 | 141,35 | 149,52 | 5,35% | - |
| 08.12.2025 | 143,33 | 144,10 | 140,43 | 141,93 | -0,12% | - |
| 05.12.2025 | 143,43 | 146,18 | 142,10 | 142,10 | -1,52% | - |
| 04.12.2025 | 137,00 | 145,02 | 136,73 | 144,30 | 6,14% | - |
| 03.12.2025 | 138,08 | 140,30 | 135,95 | 135,95 | -1,57% | - |
| 02.12.2025 | 137,80 | 139,08 | 136,50 | 138,13 | 1,15% | - |
| 01.12.2025 | 141,33 | 141,38 | 136,55 | 136,55 | -2,22% | - |
| 28.11.2025 | 141,85 | 142,68 | 138,40 | 139,65 | -1,45% | - |
| 27.11.2025 | 141,70 | 141,90 | 141,60 | 141,70 | 0,39% | - |
| 26.11.2025 | 141,43 | 143,85 | 139,50 | 141,15 | 0,53% | - |
| 25.11.2025 | 140,45 | 143,00 | 139,23 | 140,40 | 1,26% | - |
| 24.11.2025 | 140,38 | 143,55 | 138,60 | 138,65 | -1,70% | - |
| 21.11.2025 | 140,10 | 143,00 | 140,00 | 141,05 | -2,74% | - |
| 20.11.2025 | 145,08 | 145,27 | 144,93 | 145,02 | -0,34% | - |
| 19.11.2025 | 149,18 | 149,58 | 145,33 | 145,52 | -3,16% | - |
| 18.11.2025 | 149,58 | 151,58 | 149,45 | 150,27 | -0,43% | - |
| 17.11.2025 | 150,73 | 151,00 | 150,65 | 150,93 | 1,77% | - |
| 14.11.2025 | 149,52 | 153,63 | 148,30 | 148,30 | -0,40% | - |
| 13.11.2025 | 146,50 | 149,08 | 145,48 | 148,90 | 2,23% | - |
| 12.11.2025 | 147,98 | 148,75 | 145,65 | 145,65 | -0,38% | - |
| 11.11.2025 | 146,43 | 149,90 | 145,77 | 146,20 | 0,93% | - |
| 10.11.2025 | 145,77 | 149,05 | 143,02 | 144,85 | 0,73% | - |
| 07.11.2025 | 143,80 | 143,83 | 143,75 | 143,80 | -0,66% | - |
| 06.11.2025 | 139,90 | 144,75 | 139,50 | 144,75 | 4,14% | - |
| 05.11.2025 | 140,48 | 142,60 | 139,00 | 139,00 | 0,32% | - |
| 04.11.2025 | 138,10 | 140,75 | 138,00 | 138,55 | 1,39% | - |
| 03.11.2025 | 138,75 | 139,90 | 135,73 | 136,65 | -0,80% | - |
| 31.10.2025 | 138,40 | 140,20 | 137,43 | 137,75 | -1,78% | - |
| 30.10.2025 | 136,65 | 142,13 | 136,58 | 140,25 | 2,45% | - |
| 29.10.2025 | 140,48 | 141,43 | 136,30 | 136,90 | -1,16% | - |
| 28.10.2025 | 143,70 | 144,05 | 138,50 | 138,50 | -6,89% | - |
| 27.10.2025 | 146,80 | 149,45 | 142,75 | 148,75 | 0,32% | 28,00 |
| 24.10.2025 | 147,80 | 149,08 | 147,13 | 148,27 | 2,51% | - |
| 23.10.2025 | 148,10 | 148,43 | 144,00 | 144,65 | -2,95% | - |
| 22.10.2025 | 148,95 | 149,05 | 148,90 | 149,05 | 1,22% | - |
| 21.10.2025 | 147,00 | 147,27 | 146,88 | 147,25 | 0,32% | - |
| 20.10.2025 | 146,77 | 148,50 | 144,85 | 146,77 | 0,60% | - |
| 17.10.2025 | 145,95 | 148,10 | 145,90 | 145,90 | -0,38% | - |
| 16.10.2025 | 147,05 | 148,65 | 146,05 | 146,45 | 0,62% | - |
| 15.10.2025 | 147,30 | 149,02 | 145,55 | 145,55 | 0,17% | - |
| 14.10.2025 | 149,23 | 150,50 | 145,30 | 145,30 | -1,62% | - |
| 13.10.2025 | 152,70 | 154,40 | 147,70 | 147,70 | -1,37% | - |
| 10.10.2025 | 148,90 | 152,75 | 147,43 | 149,75 | 1,03% | 20,00 |
| 09.10.2025 | 147,88 | 149,95 | 146,68 | 148,23 | 2,01% | - |
| 08.10.2025 | 144,73 | 148,00 | 142,30 | 145,30 | 1,82% | - |
| 07.10.2025 | 143,65 | 146,02 | 142,70 | 142,70 | 1,10% | - |
| 06.10.2025 | 145,50 | 146,33 | 138,23 | 141,15 | -2,32% | - |
| 03.10.2025 | 144,80 | 146,50 | 143,98 | 144,50 | 0,73% | - |
| 02.10.2025 | 145,58 | 146,27 | 143,45 | 143,45 | -0,49% | - |
| 01.10.2025 | 148,27 | 150,05 | 144,15 | 144,15 | -3,27% | - |
| 30.09.2025 | 151,40 | 151,63 | 148,52 | 149,02 | -0,45% | - |
| 29.09.2025 | 153,70 | 154,90 | 149,70 | 149,70 | -2,06% | - |
| 26.09.2025 | 152,65 | 154,88 | 152,02 | 152,85 | 0,99% | - |
| 25.09.2025 | 152,48 | 154,50 | 151,35 | 151,35 | 0,63% | - |
| 24.09.2025 | 151,75 | 153,38 | 150,40 | 150,40 | 0,70% | - |
| 23.09.2025 | 151,33 | 153,50 | 149,35 | 149,35 | -0,13% | - |
| 22.09.2025 | 151,93 | 153,95 | 149,55 | 149,55 | -1,43% | - |
| 19.09.2025 | 152,70 | 153,90 | 151,45 | 151,73 | -3,45% | - |
| 18.09.2025 | 155,65 | 157,15 | 152,55 | 157,15 | 1,58% | 23,00 |
| 17.09.2025 | 154,23 | 156,05 | 153,95 | 154,70 | -0,71% | - |
| 16.09.2025 | 154,13 | 155,85 | 152,52 | 155,80 | 1,04% | - |
| 15.09.2025 | 157,55 | 158,98 | 153,93 | 154,20 | -2,42% | - |
| 12.09.2025 | 160,70 | 162,68 | 157,85 | 158,02 | -0,27% | - |
| 11.09.2025 | 158,02 | 162,30 | 157,38 | 158,45 | -1,49% | - |
| 10.09.2025 | 160,65 | 161,00 | 160,55 | 160,85 | 1,32% | - |
| 09.09.2025 | 158,98 | 160,90 | 158,68 | 158,75 | 1,89% | - |
| 08.09.2025 | 160,05 | 162,30 | 155,80 | 155,80 | -2,59% | - |
| 05.09.2025 | 154,25 | 161,15 | 153,98 | 159,95 | 3,58% | - |
| 04.09.2025 | 155,83 | 156,85 | 153,05 | 154,43 | 0,90% | - |
| 03.09.2025 | 154,98 | 155,83 | 153,05 | 153,05 | 0,00% | - |
| 02.09.2025 | 157,18 | 159,10 | 153,05 | 153,05 | -1,16% | - |
| 01.09.2025 | 156,95 | 157,18 | 154,85 | 154,85 | -1,43% | - |
| 29.08.2025 | 156,43 | 158,15 | 155,90 | 157,10 | 0,51% | - |
| 28.08.2025 | 161,13 | 162,50 | 156,02 | 156,30 | -2,31% | - |
| 27.08.2025 | 163,33 | 165,23 | 160,00 | 160,00 | -0,65% | - |
| 26.08.2025 | 163,38 | 164,75 | 161,05 | 161,05 | -1,66% | - |
| 25.08.2025 | 161,15 | 164,77 | 160,95 | 163,77 | 1,77% | - |
| 22.08.2025 | 161,30 | 162,77 | 159,75 | 160,93 | -0,12% | - |
| 21.08.2025 | 162,25 | 162,60 | 159,15 | 161,13 | -0,68% | - |
| 20.08.2025 | 160,45 | 162,65 | 159,52 | 162,23 | 1,12% | - |
| 19.08.2025 | 160,05 | 162,10 | 159,55 | 160,43 | 0,31% | - |
| 18.08.2025 | 162,27 | 164,85 | 159,93 | 159,93 | -1,51% | - |
| 15.08.2025 | 160,80 | 163,65 | 160,38 | 162,38 | 0,71% | - |
| 14.08.2025 | 161,50 | 164,33 | 160,83 | 161,23 | -0,14% | - |
| 13.08.2025 | 161,20 | 164,05 | 160,48 | 161,45 | 0,17% | - |
| 12.08.2025 | 162,93 | 164,10 | 160,18 | 161,18 | -1,09% | - |
| 11.08.2025 | 160,35 | 163,85 | 159,73 | 162,95 | 2,68% | - |
| 08.08.2025 | 158,45 | 161,05 | 157,68 | 158,70 | 0,32% | - |
| 07.08.2025 | 159,98 | 163,55 | 157,13 | 158,20 | -1,60% | - |
| 06.08.2025 | 179,60 | 179,73 | 160,68 | 160,77 | -10,57% | - |
| 05.08.2025 | 181,40 | 182,33 | 179,38 | 179,77 | -0,69% | - |
| 04.08.2025 | 179,52 | 183,33 | 178,85 | 181,02 | 0,82% | - |
| 01.08.2025 | 179,75 | 181,18 | 177,58 | 179,55 | -0,35% | - |
| 31.07.2025 | 183,68 | 184,18 | 179,68 | 180,18 | -2,05% | - |
| 30.07.2025 | 179,38 | 184,90 | 179,10 | 183,95 | 2,56% | - |
| 29.07.2025 | 179,30 | 181,27 | 178,85 | 179,35 | 0,17% | - |
| 28.07.2025 | 180,13 | 183,68 | 178,73 | 179,05 | -0,64% | - |