140,900€
-0,27%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 141,23 | 143,58 | 140,60 | 141,98 | 0,50% | - |
| 28.01.2026 | 140,93 | 142,33 | 140,55 | 141,27 | -0,02% | - |
| 27.01.2026 | 145,15 | 145,15 | 140,95 | 141,30 | -3,10% | - |
| 26.01.2026 | 144,80 | 146,15 | 144,23 | 145,83 | -1,03% | - |
| 23.01.2026 | 147,35 | 147,35 | 147,35 | 147,35 | 0,43% | 1,00 |
| 22.01.2026 | 147,43 | 148,02 | 146,27 | 146,73 | 0,27% | - |
| 21.01.2026 | 147,63 | 147,83 | 145,63 | 146,33 | -0,93% | - |
| 20.01.2026 | 147,15 | 147,70 | 147,15 | 147,70 | -2,19% | 32,00 |
| 19.01.2026 | 150,60 | 151,00 | 150,60 | 151,00 | 0,35% | 15,00 |
| 16.01.2026 | 150,85 | 150,93 | 150,38 | 150,48 | 1,98% | - |
| 15.01.2026 | 149,75 | 151,10 | 147,55 | 147,55 | -0,30% | 4,00 |
| 14.01.2026 | 146,02 | 148,13 | 145,50 | 148,00 | 2,03% | - |
| 13.01.2026 | 145,77 | 146,23 | 144,70 | 145,05 | -0,10% | - |
| 12.01.2026 | 145,20 | 145,20 | 145,20 | 145,20 | -1,61% | 39,00 |
| 09.01.2026 | 147,38 | 147,88 | 147,33 | 147,58 | 0,84% | - |
| 08.01.2026 | 147,55 | 149,50 | 146,35 | 146,35 | -1,05% | 65,00 |
| 07.01.2026 | 156,45 | 156,45 | 146,75 | 147,90 | -4,55% | 346,00 |
| 06.01.2026 | 154,95 | 154,95 | 154,95 | 154,95 | -0,06% | 30,00 |
| 05.01.2026 | 151,95 | 155,05 | 151,95 | 155,05 | 1,67% | 72,00 |
| 02.01.2026 | 155,75 | 155,90 | 152,50 | 152,50 | -2,45% | 143,00 |
| 30.12.2025 | 156,23 | 156,40 | 156,15 | 156,33 | 0,21% | - |
| 29.12.2025 | 154,30 | 156,15 | 154,30 | 156,00 | 0,52% | 90,00 |
| 23.12.2025 | 155,00 | 155,20 | 154,80 | 155,20 | 0,91% | 80,00 |
| 22.12.2025 | 151,75 | 153,80 | 151,75 | 153,80 | 0,20% | 26,00 |
| 19.12.2025 | 153,50 | 153,50 | 153,50 | 153,50 | -1,73% | 79,00 |
| 18.12.2025 | 156,20 | 156,20 | 156,20 | 156,20 | 0,51% | 25,00 |
| 17.12.2025 | 154,65 | 155,40 | 154,05 | 155,40 | 0,71% | 142,00 |
| 16.12.2025 | 154,30 | 154,30 | 154,30 | 154,30 | 1,95% | 46,00 |
| 15.12.2025 | 153,90 | 153,90 | 151,35 | 151,35 | -0,85% | 28,00 |
| 12.12.2025 | 152,00 | 152,65 | 152,00 | 152,65 | 0,46% | 280,00 |
| 11.12.2025 | 147,75 | 151,95 | 147,75 | 151,95 | 2,98% | 20,00 |
| 10.12.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -1,40% | 8,00 |
| 09.12.2025 | 140,85 | 149,65 | 140,85 | 149,65 | 4,65% | 70,00 |
| 08.12.2025 | 144,80 | 144,85 | 141,55 | 143,00 | -0,59% | 183,00 |
| 05.12.2025 | 143,25 | 143,85 | 143,25 | 143,85 | -0,14% | 285,00 |
| 04.12.2025 | 141,35 | 144,05 | 141,35 | 144,05 | 4,16% | 27,00 |
| 03.12.2025 | 139,30 | 140,50 | 138,00 | 138,30 | -0,29% | 471,00 |
| 02.12.2025 | 136,60 | 139,05 | 136,60 | 138,70 | -1,49% | 49,00 |
| 01.12.2025 | 141,00 | 141,00 | 140,80 | 140,80 | -0,32% | 268,00 |
| 28.11.2025 | 141,25 | 141,25 | 141,25 | 141,25 | 0,43% | 20,00 |
| 27.11.2025 | 140,60 | 140,65 | 140,60 | 140,65 | -1,02% | 66,00 |
| 24.11.2025 | 142,10 | 142,10 | 142,10 | 142,10 | 1,03% | 1,00 |
| 21.11.2025 | 140,65 | 140,65 | 140,65 | 140,65 | -3,00% | 16,00 |
| 20.11.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -1,89% | 35,00 |
| 19.11.2025 | 147,80 | 147,80 | 147,80 | 147,80 | -2,35% | 1,00 |
| 18.11.2025 | 151,35 | 151,35 | 151,35 | 151,35 | 0,43% | 10,00 |
| 17.11.2025 | 152,70 | 152,90 | 149,20 | 150,70 | 0,27% | 351,00 |
| 14.11.2025 | 150,30 | 150,30 | 150,30 | 150,30 | 1,55% | 1,00 |
| 12.11.2025 | 149,65 | 149,65 | 148,00 | 148,00 | 2,39% | 32,00 |
| 10.11.2025 | 144,55 | 144,55 | 144,55 | 144,55 | -1,20% | 2,00 |
| 07.11.2025 | 144,90 | 147,85 | 144,90 | 146,30 | 2,31% | 39,00 |
| 06.11.2025 | 141,30 | 143,00 | 141,30 | 143,00 | 2,07% | 13,00 |
| 05.11.2025 | 139,25 | 140,75 | 139,25 | 140,10 | -0,32% | 29,00 |
| 04.11.2025 | 138,95 | 140,55 | 138,95 | 140,55 | 2,63% | 82,00 |
| 03.11.2025 | 140,05 | 140,05 | 136,95 | 136,95 | -1,44% | 6,00 |
| 31.10.2025 | 138,10 | 138,95 | 138,05 | 138,95 | 0,91% | 119,00 |
| 30.10.2025 | 137,70 | 137,70 | 137,70 | 137,70 | 0,18% | 6,00 |
| 29.10.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -2,34% | 1,00 |
| 28.10.2025 | 140,75 | 140,75 | 140,75 | 140,75 | -2,02% | 15,00 |
| 27.10.2025 | 143,65 | 143,65 | 143,65 | 143,65 | -2,51% | 1,00 |
| 24.10.2025 | 147,35 | 147,35 | 147,35 | 147,35 | 0,03% | 50,00 |
| 23.10.2025 | 149,45 | 149,45 | 147,30 | 147,30 | -1,80% | 11,00 |
| 22.10.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 1,63% | 4,00 |
| 21.10.2025 | 147,85 | 147,85 | 147,60 | 147,60 | 0,54% | 67,00 |
| 20.10.2025 | 146,20 | 146,80 | 146,20 | 146,80 | 1,03% | 9,00 |
| 17.10.2025 | 143,05 | 146,15 | 143,05 | 145,30 | -1,26% | 82,00 |
| 15.10.2025 | 148,75 | 149,00 | 147,15 | 147,15 | -3,00% | 14,00 |
| 13.10.2025 | 154,00 | 154,85 | 151,70 | 151,70 | -0,49% | 165,00 |
| 10.10.2025 | 149,80 | 152,45 | 149,80 | 152,45 | 2,97% | 60,00 |
| 09.10.2025 | 147,05 | 149,30 | 147,05 | 148,05 | 2,96% | 61,00 |
| 08.10.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -0,76% | 1,00 |
| 07.10.2025 | 144,60 | 145,20 | 144,55 | 144,90 | 4,09% | 5,00 |
| 06.10.2025 | 139,75 | 139,75 | 137,80 | 139,20 | -5,14% | 25,00 |
| 03.10.2025 | 143,55 | 146,75 | 143,55 | 146,75 | 1,35% | 162,00 |
| 02.10.2025 | 144,80 | 144,80 | 144,80 | 144,80 | -0,14% | 13,00 |
| 01.10.2025 | 146,40 | 148,70 | 145,00 | 145,00 | -2,85% | 89,00 |
| 30.09.2025 | 150,20 | 150,20 | 149,25 | 149,25 | -1,62% | 78,00 |
| 29.09.2025 | 153,95 | 153,95 | 151,70 | 151,70 | -1,14% | 23,00 |
| 26.09.2025 | 151,75 | 153,45 | 151,75 | 153,45 | 0,92% | 21,00 |
| 24.09.2025 | 150,85 | 154,20 | 150,85 | 152,05 | 1,13% | 48,00 |
| 23.09.2025 | 152,30 | 152,70 | 150,35 | 150,35 | -1,41% | 25,00 |
| 22.09.2025 | 150,25 | 152,50 | 150,25 | 152,50 | -0,23% | 78,00 |
| 19.09.2025 | 152,10 | 152,85 | 152,10 | 152,85 | -1,32% | 2,00 |
| 17.09.2025 | 154,60 | 154,90 | 154,60 | 154,90 | 1,21% | 101,00 |
| 16.09.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -1,99% | 2,00 |
| 15.09.2025 | 158,90 | 158,90 | 155,55 | 156,15 | -2,95% | 5,00 |
| 11.09.2025 | 160,25 | 160,90 | 160,25 | 160,90 | 1,07% | 102,00 |
| 10.09.2025 | 158,80 | 159,20 | 158,80 | 159,20 | 0,73% | 27,00 |
| 09.09.2025 | 158,35 | 158,35 | 158,05 | 158,05 | 0,64% | 4,00 |
| 08.09.2025 | 161,30 | 161,65 | 157,05 | 157,05 | -2,57% | 76,00 |
| 05.09.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 3,10% | 40,00 |
| 04.09.2025 | 156,35 | 156,35 | 156,35 | 156,35 | 1,00% | 1,00 |
| 02.09.2025 | 156,00 | 159,40 | 154,00 | 154,80 | -2,03% | 117,00 |
| 01.09.2025 | 158,00 | 158,00 | 158,00 | 158,00 | 0,54% | 2,00 |
| 29.08.2025 | 158,45 | 158,45 | 155,55 | 157,15 | -0,35% | 59,00 |
| 28.08.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -2,35% | 8,00 |
| 27.08.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -0,15% | 1,00 |
| 26.08.2025 | 162,20 | 162,20 | 161,75 | 161,75 | -0,77% | 3,00 |
| 25.08.2025 | 161,95 | 165,00 | 161,95 | 163,00 | 0,52% | 19,00 |
| 22.08.2025 | 162,15 | 162,15 | 162,15 | 162,15 | 0,87% | 3,00 |