219,950€
-0,43%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 216,60 | 216,80 | 216,60 | 216,80 | -1,86% | 34,00 |
| 02.01.2025 | 221,30 | 221,30 | 220,90 | 220,90 | 1,28% | 9,00 |
| 30.12.2024 | 218,10 | 218,10 | 218,10 | 218,10 | -0,46% | 2,00 |
| 27.12.2024 | 217,90 | 220,20 | 217,90 | 219,10 | 0,55% | 10,00 |
| 23.12.2024 | 220,10 | 220,10 | 217,90 | 217,90 | -1,54% | 2,00 |
| 20.12.2024 | 221,30 | 221,30 | 221,30 | 221,30 | 0,27% | 10,00 |
| 19.12.2024 | 220,70 | 220,70 | 220,70 | 220,70 | -0,41% | 10,00 |
| 18.12.2024 | 221,60 | 221,60 | 221,60 | 221,60 | 1,47% | 8,00 |
| 17.12.2024 | 218,40 | 218,40 | 218,40 | 218,40 | -1,62% | 2,00 |
| 16.12.2024 | 225,30 | 225,70 | 222,00 | 222,00 | -0,89% | 15,00 |
| 13.12.2024 | 223,00 | 224,00 | 220,60 | 224,00 | -0,53% | 50,00 |
| 12.12.2024 | 225,20 | 225,20 | 225,20 | 225,20 | -2,51% | 9,00 |
| 11.12.2024 | 231,00 | 231,00 | 231,00 | 231,00 | 0,30% | 3,00 |
| 10.12.2024 | 225,70 | 230,30 | 225,70 | 230,30 | 0,52% | 57,00 |
| 09.12.2024 | 229,90 | 229,90 | 229,10 | 229,10 | -0,09% | 26,00 |
| 06.12.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,35% | 4,00 |
| 05.12.2024 | 228,50 | 228,50 | 228,50 | 228,50 | -1,76% | 20,00 |
| 04.12.2024 | 240,00 | 240,00 | 232,60 | 232,60 | -6,06% | 34,00 |
| 03.12.2024 | 247,60 | 247,60 | 247,60 | 247,60 | -0,32% | 1,00 |
| 02.12.2024 | 249,10 | 249,10 | 243,20 | 248,40 | 1,60% | 7,00 |
| 29.11.2024 | 244,50 | 244,50 | 244,50 | 244,50 | -1,89% | 9,00 |
| 27.11.2024 | 249,20 | 249,20 | 249,20 | 249,20 | -0,88% | 10,00 |
| 26.11.2024 | 251,40 | 251,40 | 251,40 | 251,40 | 1,00% | 8,00 |
| 22.11.2024 | 246,60 | 248,90 | 246,60 | 248,90 | 0,97% | 33,00 |
| 21.11.2024 | 248,50 | 248,50 | 246,50 | 246,50 | -1,40% | 12,00 |
| 18.11.2024 | 244,80 | 250,00 | 244,80 | 250,00 | -0,75% | 109,00 |
| 15.11.2024 | 251,80 | 251,90 | 251,80 | 251,90 | -2,74% | 2,00 |
| 13.11.2024 | 259,00 | 259,00 | 259,00 | 259,00 | 1,41% | 77,00 |
| 12.11.2024 | 255,40 | 255,40 | 255,40 | 255,40 | 0,31% | 1,00 |
| 11.11.2024 | 254,60 | 254,60 | 254,60 | 254,60 | -0,39% | 10,00 |
| 08.11.2024 | 251,20 | 255,60 | 251,20 | 255,60 | 1,39% | 32,00 |
| 07.11.2024 | 257,10 | 259,10 | 251,30 | 252,10 | 2,27% | 35,00 |
| 06.11.2024 | 266,50 | 266,50 | 246,50 | 246,50 | -4,94% | 37,00 |
| 05.11.2024 | 265,60 | 265,60 | 259,30 | 259,30 | -1,33% | 131,00 |
| 04.11.2024 | 262,80 | 262,80 | 262,80 | 262,80 | -1,72% | 1,00 |
| 01.11.2024 | 267,60 | 268,60 | 265,00 | 267,40 | -0,22% | 49,00 |
| 31.10.2024 | 268,00 | 268,00 | 268,00 | 268,00 | -0,41% | 11,00 |
| 30.10.2024 | 269,10 | 269,10 | 269,10 | 269,10 | -0,77% | 17,00 |
| 29.10.2024 | 267,90 | 271,20 | 267,90 | 271,20 | 1,61% | 21,00 |
| 23.10.2024 | 270,10 | 270,10 | 266,60 | 266,90 | 1,79% | 22,00 |
| 22.10.2024 | 264,00 | 264,00 | 262,20 | 262,20 | -0,94% | 26,00 |
| 21.10.2024 | 264,70 | 264,70 | 264,70 | 264,70 | -0,94% | 6,00 |
| 18.10.2024 | 267,20 | 267,20 | 267,20 | 267,20 | -0,30% | 20,00 |
| 17.10.2024 | 268,80 | 268,80 | 268,00 | 268,00 | -0,63% | 13,00 |
| 16.10.2024 | 263,80 | 269,70 | 263,30 | 269,70 | 2,47% | 78,00 |
| 15.10.2024 | 262,80 | 263,20 | 262,80 | 263,20 | 3,22% | 47,00 |
| 11.10.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 2,74% | 30,00 |
| 08.10.2024 | 248,20 | 248,20 | 248,20 | 248,20 | -0,72% | 1,00 |
| 07.10.2024 | 248,20 | 251,30 | 247,80 | 250,00 | -1,22% | 62,00 |
| 04.10.2024 | 249,60 | 253,10 | 247,20 | 253,10 | 10,09% | 68,00 |
| 02.10.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 0,44% | 2,00 |
| 01.10.2024 | 230,80 | 231,60 | 228,90 | 228,90 | -0,17% | 5,00 |
| 30.09.2024 | 229,30 | 229,30 | 229,30 | 229,30 | 0,57% | 7,00 |
| 27.09.2024 | 227,80 | 228,00 | 227,80 | 228,00 | 0,40% | 45,00 |
| 26.09.2024 | 227,10 | 227,10 | 227,10 | 227,10 | -1,39% | 20,00 |
| 24.09.2024 | 230,40 | 230,40 | 230,30 | 230,30 | -1,45% | 11,00 |
| 23.09.2024 | 231,90 | 233,70 | 231,90 | 233,70 | 1,13% | 2,00 |
| 20.09.2024 | 231,10 | 231,10 | 231,10 | 231,10 | 0,00% | 30,00 |
| 19.09.2024 | 236,30 | 236,30 | 231,10 | 231,10 | -0,82% | 16,00 |
| 18.09.2024 | 233,00 | 233,00 | 233,00 | 233,00 | 0,43% | 5,00 |
| 17.09.2024 | 232,00 | 232,00 | 232,00 | 232,00 | -0,17% | 2,00 |
| 16.09.2024 | 232,40 | 232,40 | 232,40 | 232,40 | 0,13% | 2,00 |
| 13.09.2024 | 232,40 | 232,40 | 232,10 | 232,10 | 0,78% | 27,00 |
| 12.09.2024 | 230,70 | 230,70 | 230,30 | 230,30 | -1,12% | 5,00 |
| 09.09.2024 | 234,50 | 236,10 | 232,30 | 232,90 | -0,09% | 13,00 |
| 06.09.2024 | 233,00 | 235,30 | 233,00 | 233,10 | 0,78% | 62,00 |
| 05.09.2024 | 226,10 | 231,30 | 226,10 | 231,30 | 7,33% | 43,00 |
| 04.09.2024 | 218,70 | 218,70 | 215,50 | 215,50 | -1,55% | 82,00 |
| 03.09.2024 | 219,90 | 219,90 | 218,90 | 218,90 | 0,51% | 7,00 |
| 02.09.2024 | 219,70 | 219,90 | 217,80 | 217,80 | -2,33% | 28,00 |
| 29.08.2024 | 215,50 | 223,00 | 215,50 | 223,00 | 4,69% | 196,00 |
| 28.08.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 1,33% | 15,00 |
| 27.08.2024 | 210,90 | 210,90 | 210,20 | 210,20 | -0,90% | 21,00 |
| 26.08.2024 | 212,10 | 212,10 | 212,10 | 212,10 | -0,42% | 34,00 |
| 23.08.2024 | 213,20 | 214,50 | 213,00 | 213,00 | 3,70% | 3,00 |
| 21.08.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -3,66% | 1,00 |
| 20.08.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 1,04% | 1,00 |
| 19.08.2024 | 210,80 | 211,00 | 210,80 | 211,00 | -0,66% | 32,00 |
| 16.08.2024 | 211,80 | 212,40 | 211,80 | 212,40 | -0,75% | 74,00 |
| 15.08.2024 | 220,60 | 220,60 | 214,00 | 214,00 | -2,59% | 17,00 |
| 14.08.2024 | 219,70 | 219,70 | 219,70 | 219,70 | 1,43% | 5,00 |
| 13.08.2024 | 216,60 | 216,60 | 216,60 | 216,60 | 1,40% | 10,00 |
| 08.08.2024 | 210,40 | 213,60 | 210,40 | 213,60 | 0,52% | 53,00 |
| 07.08.2024 | 216,80 | 217,20 | 212,50 | 212,50 | 4,12% | 25,00 |
| 06.08.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -0,68% | 2,00 |
| 05.08.2024 | 205,90 | 205,90 | 205,50 | 205,50 | -2,47% | 8,00 |
| 02.08.2024 | 202,70 | 210,70 | 202,70 | 210,70 | 3,90% | 6,00 |
| 01.08.2024 | 207,70 | 208,00 | 202,80 | 202,80 | -1,79% | 130,00 |
| 25.07.2024 | 209,00 | 209,00 | 206,50 | 206,50 | 2,13% | 9,00 |
| 24.07.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -2,13% | 3,00 |
| 23.07.2024 | 205,10 | 206,60 | 205,10 | 206,60 | 2,08% | 2,00 |
| 22.07.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,78% | 1,00 |
| 19.07.2024 | 204,00 | 204,00 | 204,00 | 204,00 | -0,20% | 2,00 |
| 18.07.2024 | 204,40 | 204,40 | 204,40 | 204,40 | 0,89% | 5,00 |
| 16.07.2024 | 200,80 | 202,60 | 200,80 | 202,60 | 1,83% | 22,00 |
| 15.07.2024 | 196,90 | 198,95 | 196,90 | 198,95 | 1,58% | 30,00 |
| 12.07.2024 | 198,15 | 198,15 | 195,70 | 195,85 | -0,15% | 96,00 |
| 11.07.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 3,29% | 70,00 |
| 10.07.2024 | 189,90 | 189,90 | 189,90 | 189,90 | 0,96% | 55,00 |
| 09.07.2024 | 188,10 | 188,10 | 188,10 | 188,10 | -0,84% | 11,00 |