144,575€
0,78%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 144,80 | 144,80 | 144,68 | 144,68 | 0,85% | - |
| 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% | - |
| 25.07.2025 | 181,95 | 183,35 | 179,80 | 180,20 | -0,95% | - |
| 24.07.2025 | 180,15 | 182,70 | 179,95 | 181,93 | 1,03% | - |
| 23.07.2025 | 179,58 | 181,25 | 178,25 | 180,08 | 0,43% | - |
| 22.07.2025 | 177,85 | 181,95 | 177,50 | 179,30 | 0,84% | - |
| 21.07.2025 | 179,52 | 182,63 | 176,85 | 177,80 | -1,03% | - |
| 18.07.2025 | 181,33 | 181,88 | 178,88 | 179,65 | -1,14% | - |
| 17.07.2025 | 185,55 | 186,75 | 181,63 | 181,73 | -1,85% | - |
| 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% | - |