98,820€
-3,45%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 102,85 | 102,85 | 98,37 | 99,01 | -3,40% | - |
| 08.07.2026 | 103,65 | 105,10 | 102,45 | 102,50 | -0,92% | - |
| 07.07.2026 | 101,55 | 104,88 | 100,98 | 103,45 | 1,65% | - |
| 06.07.2026 | 102,30 | 102,80 | 99,50 | 101,78 | -0,39% | - |
| 03.07.2026 | 102,15 | 102,63 | 101,90 | 102,18 | 0,17% | - |
| 02.07.2026 | 100,57 | 102,90 | 99,99 | 102,00 | 1,37% | - |
| 01.07.2026 | 99,24 | 102,98 | 99,15 | 100,63 | 1,21% | - |
| 30.06.2026 | 96,71 | 100,38 | 95,59 | 99,42 | 3,31% | - |
| 29.06.2026 | 99,83 | 100,62 | 95,27 | 96,23 | -2,38% | - |
| 26.06.2026 | 95,19 | 99,39 | 94,88 | 98,58 | 2,77% | - |
| 25.06.2026 | 100,37 | 100,80 | 95,72 | 95,92 | -4,27% | - |
| 24.06.2026 | 104,20 | 105,15 | 99,91 | 100,20 | -3,56% | - |
| 23.06.2026 | 101,55 | 104,95 | 101,00 | 103,90 | 1,39% | - |
| 22.06.2026 | 104,93 | 105,65 | 102,30 | 102,48 | -1,80% | - |
| 19.06.2026 | 104,95 | 105,13 | 104,35 | 104,35 | 0,00% | - |
| 18.06.2026 | 104,90 | 107,23 | 104,20 | 104,35 | 0,07% | - |
| 17.06.2026 | 107,70 | 108,08 | 103,48 | 104,28 | -3,07% | - |
| 16.06.2026 | 104,33 | 107,83 | 103,78 | 107,58 | 3,02% | - |
| 15.06.2026 | 105,40 | 106,63 | 103,45 | 104,43 | 0,02% | - |
| 12.06.2026 | 100,61 | 104,63 | 100,35 | 104,40 | 3,85% | - |
| 11.06.2026 | 101,03 | 101,40 | 98,80 | 100,53 | -0,10% | 6.630,00 |
| 10.06.2026 | 100,56 | 101,55 | 99,33 | 100,63 | -0,20% | 322,00 |
| 09.06.2026 | 100,95 | 102,93 | 99,14 | 100,83 | 0,00% | - |
| 08.06.2026 | 101,35 | 102,95 | 98,35 | 100,83 | -0,57% | 280,00 |
| 05.06.2026 | 103,30 | 105,85 | 100,25 | 101,40 | -2,34% | - |
| 04.06.2026 | 105,50 | 108,03 | 103,28 | 103,83 | -1,96% | - |
| 03.06.2026 | 105,93 | 107,30 | 104,23 | 105,90 | -0,02% | - |
| 02.06.2026 | 110,83 | 111,35 | 105,43 | 105,93 | -4,72% | - |
| 01.06.2026 | 111,95 | 113,43 | 110,90 | 111,18 | -0,36% | - |
| 29.05.2026 | 113,13 | 113,30 | 111,03 | 111,58 | -1,22% | - |
| 28.05.2026 | 112,78 | 113,98 | 111,88 | 112,95 | 0,29% | - |
| 27.05.2026 | 112,78 | 114,28 | 112,10 | 112,63 | -0,20% | - |
| 26.05.2026 | 118,65 | 118,78 | 112,60 | 112,85 | -5,15% | - |
| 25.05.2026 | 118,93 | 118,98 | 118,38 | 118,98 | 0,66% | - |
| 22.05.2026 | 117,60 | 118,30 | 116,75 | 118,20 | 0,81% | - |
| 21.05.2026 | 118,53 | 119,08 | 116,50 | 117,25 | -1,12% | - |
| 20.05.2026 | 121,65 | 122,28 | 118,40 | 118,58 | -2,99% | 90,00 |
| 19.05.2026 | 120,88 | 125,38 | 120,73 | 122,23 | 0,43% | - |
| 18.05.2026 | 118,33 | 122,53 | 118,13 | 121,70 | 2,05% | - |
| 15.05.2026 | 119,90 | 122,80 | 119,15 | 119,25 | -0,93% | 1.200,00 |
| 14.05.2026 | 119,15 | 121,53 | 118,63 | 120,38 | 1,20% | - |
| 13.05.2026 | 120,68 | 121,50 | 117,25 | 118,95 | -1,27% | - |
| 12.05.2026 | 123,20 | 124,38 | 120,35 | 120,48 | -2,27% | - |
| 11.05.2026 | 125,33 | 126,08 | 122,55 | 123,28 | -1,58% | - |
| 08.05.2026 | 130,40 | 130,50 | 123,88 | 125,25 | -3,84% | 120,00 |
| 07.05.2026 | 126,83 | 131,38 | 124,53 | 130,25 | 2,88% | - |
| 06.05.2026 | 129,43 | 129,68 | 126,30 | 126,60 | -2,01% | - |
| 05.05.2026 | 131,90 | 133,18 | 126,93 | 129,20 | -2,47% | - |
| 04.05.2026 | 130,45 | 133,90 | 129,95 | 132,48 | -1,08% | - |
| 30.04.2026 | 137,40 | 138,20 | 133,30 | 133,93 | -2,79% | - |
| 29.04.2026 | 135,77 | 138,15 | 132,98 | 137,77 | 1,83% | - |
| 28.04.2026 | 136,65 | 139,23 | 134,65 | 135,30 | -0,99% | - |
| 27.04.2026 | 139,13 | 139,85 | 136,45 | 136,65 | -1,26% | - |
| 24.04.2026 | 140,33 | 140,33 | 135,93 | 138,40 | -1,13% | - |
| 23.04.2026 | 138,33 | 140,40 | 136,58 | 139,98 | 0,70% | - |
| 22.04.2026 | 140,58 | 140,85 | 138,00 | 139,00 | -0,61% | - |
| 21.04.2026 | 140,27 | 140,88 | 138,93 | 139,85 | -0,12% | - |
| 20.04.2026 | 142,90 | 143,80 | 138,55 | 140,02 | -1,87% | - |
| 17.04.2026 | 147,38 | 147,93 | 142,70 | 142,70 | -2,73% | - |
| 16.04.2026 | 145,43 | 147,27 | 145,08 | 146,70 | 1,10% | - |
| 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% | - |