145,925€
0,74%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 145,43 | 146,52 | 145,08 | 145,88 | 0,53% | - |
| 15.04.2026 | 144,95 | 147,00 | 144,70 | 145,10 | 0,10% | - |
| 14.04.2026 | 148,33 | 148,98 | 144,45 | 144,95 | -2,36% | - |
| 13.04.2026 | 146,08 | 148,80 | 146,05 | 148,45 | 1,61% | - |
| 10.04.2026 | 147,80 | 149,15 | 145,58 | 146,10 | -1,15% | - |
| 09.04.2026 | 151,40 | 151,50 | 147,55 | 147,80 | -2,47% | - |
| 08.04.2026 | 154,35 | 154,55 | 146,35 | 151,55 | 0,00% | - |
| 07.04.2026 | 151,93 | 156,13 | 149,15 | 151,55 | 2,11% | - |
| 02.04.2026 | 141,60 | 148,43 | 141,50 | 148,43 | 3,88% | - |
| 01.04.2026 | 143,00 | 143,52 | 140,75 | 142,88 | 0,07% | - |
| 31.03.2026 | 144,85 | 145,23 | 141,98 | 142,77 | -0,40% | - |
| 30.03.2026 | 142,90 | 145,33 | 142,83 | 143,35 | 0,74% | 2.052,00 |
| 27.03.2026 | 145,10 | 145,38 | 141,93 | 142,30 | -1,40% | - |
| 26.03.2026 | 143,18 | 146,55 | 142,63 | 144,33 | 0,43% | - |
| 25.03.2026 | 144,13 | 145,88 | 142,15 | 143,70 | 0,28% | - |
| 24.03.2026 | 147,38 | 148,48 | 143,30 | 143,30 | -2,58% | - |
| 23.03.2026 | 149,18 | 154,10 | 146,30 | 147,10 | -2,32% | - |
| 20.03.2026 | 150,60 | 152,30 | 149,18 | 150,60 | -0,07% | - |
| 19.03.2026 | 152,30 | 153,10 | 150,13 | 150,70 | -1,05% | - |
| 18.03.2026 | 155,98 | 156,20 | 151,60 | 152,30 | -1,95% | - |
| 17.03.2026 | 156,50 | 157,30 | 153,55 | 155,33 | -0,96% | - |
| 16.03.2026 | 158,83 | 159,43 | 154,63 | 156,83 | -0,57% | - |
| 13.03.2026 | 157,60 | 159,60 | 156,98 | 157,73 | 0,02% | - |
| 12.03.2026 | 153,98 | 157,88 | 153,88 | 157,70 | 1,97% | - |
| 11.03.2026 | 156,83 | 157,18 | 151,65 | 154,65 | -1,40% | - |
| 10.03.2026 | 159,38 | 159,93 | 155,55 | 156,85 | -1,66% | - |
| 09.03.2026 | 158,63 | 162,95 | 158,35 | 159,50 | -0,53% | - |
| 06.03.2026 | 159,10 | 160,43 | 157,43 | 160,35 | 0,93% | - |
| 05.03.2026 | 163,10 | 163,35 | 155,18 | 158,88 | -2,40% | - |
| 04.03.2026 | 165,83 | 166,90 | 162,52 | 162,77 | -2,31% | - |
| 03.03.2026 | 163,15 | 167,35 | 162,27 | 166,63 | 1,42% | - |
| 02.03.2026 | 161,50 | 167,35 | 161,13 | 164,30 | 1,12% | - |
| 27.02.2026 | 156,15 | 163,48 | 155,18 | 162,48 | 3,72% | - |
| 26.02.2026 | 152,58 | 158,35 | 152,58 | 156,65 | 2,44% | - |
| 25.02.2026 | 154,13 | 155,00 | 152,43 | 152,93 | -0,99% | - |
| 24.02.2026 | 154,58 | 155,95 | 153,08 | 154,45 | 0,23% | - |
| 23.02.2026 | 152,18 | 154,68 | 151,75 | 154,10 | 0,21% | - |
| 20.02.2026 | 154,13 | 154,60 | 152,30 | 153,77 | 0,15% | - |
| 19.02.2026 | 149,55 | 153,70 | 148,88 | 153,55 | 2,73% | - |
| 18.02.2026 | 149,70 | 151,63 | 148,63 | 149,48 | -0,78% | - |
| 17.02.2026 | 150,93 | 152,83 | 150,23 | 150,65 | -0,51% | - |
| 16.02.2026 | 151,43 | 151,83 | 151,20 | 151,43 | 0,23% | - |
| 13.02.2026 | 149,40 | 151,45 | 148,60 | 151,08 | 1,56% | - |
| 12.02.2026 | 151,15 | 153,55 | 148,45 | 148,75 | -1,26% | - |
| 11.02.2026 | 149,10 | 151,20 | 144,83 | 150,65 | 1,06% | - |
| 10.02.2026 | 143,70 | 149,40 | 142,10 | 149,08 | 3,69% | - |
| 09.02.2026 | 137,05 | 144,18 | 136,00 | 143,77 | 4,70% | - |
| 06.02.2026 | 137,75 | 141,88 | 133,38 | 137,33 | 1,91% | - |
| 05.02.2026 | 137,85 | 139,88 | 132,58 | 134,75 | -1,82% | - |
| 04.02.2026 | 135,75 | 138,73 | 134,58 | 137,25 | 1,29% | - |
| 03.02.2026 | 141,23 | 141,30 | 135,33 | 135,50 | -3,59% | - |
| 02.02.2026 | 140,95 | 143,77 | 140,35 | 140,55 | -1,59% | - |
| 30.01.2026 | 140,40 | 143,10 | 140,00 | 142,83 | 1,58% | - |
| 29.01.2026 | 140,88 | 143,58 | 140,18 | 140,60 | -0,39% | - |
| 28.01.2026 | 140,93 | 142,33 | 139,98 | 141,15 | 0,88% | - |
| 27.01.2026 | 144,93 | 145,15 | 139,38 | 139,93 | -3,13% | - |
| 26.01.2026 | 144,48 | 146,15 | 144,23 | 144,45 | -0,28% | - |
| 23.01.2026 | 146,40 | 146,93 | 144,50 | 144,85 | -0,62% | - |
| 22.01.2026 | 147,38 | 148,02 | 145,75 | 145,75 | -0,78% | - |
| 21.01.2026 | 147,45 | 147,83 | 145,63 | 146,90 | -0,22% | - |
| 20.01.2026 | 149,05 | 150,58 | 146,20 | 147,23 | -2,03% | - |
| 19.01.2026 | 150,05 | 150,68 | 149,50 | 150,27 | -0,99% | - |
| 16.01.2026 | 150,85 | 152,15 | 149,50 | 151,77 | 0,83% | - |
| 15.01.2026 | 148,50 | 151,93 | 148,43 | 150,52 | 1,47% | - |
| 14.01.2026 | 146,05 | 149,00 | 145,50 | 148,35 | 1,42% | - |
| 13.01.2026 | 145,77 | 147,27 | 143,83 | 146,27 | 0,26% | - |
| 12.01.2026 | 143,85 | 148,73 | 143,30 | 145,90 | 0,69% | - |
| 09.01.2026 | 147,43 | 147,93 | 144,90 | 144,90 | -1,68% | - |
| 08.01.2026 | 148,25 | 149,02 | 145,60 | 147,38 | -0,91% | - |
| 07.01.2026 | 154,93 | 155,38 | 146,80 | 148,73 | -3,86% | 256,00 |
| 06.01.2026 | 153,77 | 156,18 | 153,38 | 154,70 | 1,24% | - |
| 05.01.2026 | 153,13 | 156,33 | 151,75 | 152,80 | 0,46% | - |
| 02.01.2026 | 154,33 | 155,48 | 151,65 | 152,10 | -1,33% | - |
| 30.12.2025 | 156,27 | 156,40 | 154,15 | 154,15 | -1,49% | - |
| 29.12.2025 | 155,30 | 156,50 | 153,05 | 156,48 | 0,79% | - |
| 23.12.2025 | 153,93 | 155,63 | 151,45 | 155,25 | 2,10% | - |
| 22.12.2025 | 152,52 | 154,68 | 152,05 | 152,05 | -0,99% | - |
| 19.12.2025 | 154,50 | 154,85 | 152,13 | 153,58 | -0,79% | - |
| 18.12.2025 | 154,85 | 156,73 | 153,95 | 154,80 | -0,59% | - |
| 17.12.2025 | 153,33 | 155,83 | 151,77 | 155,73 | 0,81% | - |
| 16.12.2025 | 152,52 | 154,70 | 151,98 | 154,48 | 1,83% | - |
| 15.12.2025 | 152,52 | 152,65 | 150,98 | 151,70 | -0,59% | - |
| 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% | - |