194,950€
0,83%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 197,80 | 201,23 | 195,50 | 195,90 | 1,32% | - |
| 05.06.2025 | 193,35 | 193,35 | 193,35 | 193,35 | 3,12% | 5,00 |
| 04.06.2025 | 187,50 | 187,50 | 187,50 | 187,50 | -0,98% | 38,00 |
| 03.06.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -0,21% | 1,00 |
| 02.06.2025 | 189,75 | 189,75 | 189,75 | 189,75 | -1,73% | 1,00 |
| 28.05.2025 | 193,10 | 193,10 | 193,10 | 193,10 | 0,65% | 10,00 |
| 27.05.2025 | 191,50 | 191,85 | 191,50 | 191,85 | 0,92% | 66,00 |
| 23.05.2025 | 193,70 | 193,70 | 190,10 | 190,10 | -3,53% | 2,00 |
| 22.05.2025 | 193,70 | 197,05 | 193,70 | 197,05 | 1,36% | 2,00 |
| 21.05.2025 | 196,10 | 196,15 | 194,40 | 194,40 | 1,83% | 249,00 |
| 19.05.2025 | 189,85 | 190,90 | 188,90 | 190,90 | -1,19% | 83,00 |
| 16.05.2025 | 189,60 | 193,20 | 189,60 | 193,20 | 2,38% | 3,00 |
| 15.05.2025 | 188,70 | 188,70 | 188,70 | 188,70 | -1,33% | 1,00 |
| 14.05.2025 | 191,25 | 191,25 | 191,25 | 191,25 | 0,13% | 5,00 |
| 13.05.2025 | 198,00 | 198,00 | 191,00 | 191,00 | -3,34% | 49,00 |
| 12.05.2025 | 197,60 | 197,60 | 197,60 | 197,60 | -3,42% | 12,00 |
| 08.05.2025 | 202,40 | 204,60 | 202,40 | 204,60 | 3,54% | 51,00 |
| 07.05.2025 | 204,00 | 204,00 | 194,65 | 197,60 | -2,95% | 28,00 |
| 06.05.2025 | 200,20 | 203,60 | 200,00 | 203,60 | 2,52% | 164,00 |
| 05.05.2025 | 196,55 | 198,60 | 196,55 | 198,60 | -0,65% | 11,00 |
| 02.05.2025 | 198,90 | 199,90 | 197,25 | 199,90 | 3,63% | 51,00 |
| 30.04.2025 | 192,90 | 192,90 | 192,90 | 192,90 | 1,21% | 20,00 |
| 29.04.2025 | 190,60 | 190,60 | 190,60 | 190,60 | -2,31% | 1,00 |
| 28.04.2025 | 195,10 | 195,10 | 195,10 | 195,10 | 1,35% | 37,00 |
| 23.04.2025 | 197,80 | 197,80 | 191,20 | 192,50 | -2,14% | 100,00 |
| 17.04.2025 | 196,70 | 196,70 | 196,70 | 196,70 | 0,59% | 1,00 |
| 16.04.2025 | 194,35 | 196,60 | 194,35 | 195,55 | -1,26% | 110,00 |
| 15.04.2025 | 198,05 | 198,05 | 198,05 | 198,05 | 0,74% | 1,00 |
| 14.04.2025 | 194,75 | 198,60 | 193,05 | 196,60 | 3,64% | 67,00 |
| 11.04.2025 | 189,70 | 189,70 | 189,70 | 189,70 | 2,99% | 11,00 |
| 10.04.2025 | 184,20 | 184,20 | 184,20 | 184,20 | -3,74% | 1,00 |
| 09.04.2025 | 184,45 | 191,35 | 183,90 | 191,35 | -0,13% | 159,00 |
| 08.04.2025 | 190,90 | 191,60 | 190,90 | 191,60 | -1,79% | 25,00 |
| 07.04.2025 | 189,65 | 195,10 | 185,05 | 195,10 | -4,74% | 16,00 |
| 04.04.2025 | 192,50 | 205,10 | 192,50 | 204,80 | 6,20% | 61,00 |
| 03.04.2025 | 184,75 | 192,85 | 184,75 | 192,85 | -2,35% | 24,00 |
| 02.04.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -2,37% | 1,00 |
| 01.04.2025 | 202,30 | 202,30 | 202,30 | 202,30 | 0,55% | 1,00 |
| 31.03.2025 | 200,00 | 201,20 | 200,00 | 201,20 | 0,60% | 27,00 |
| 28.03.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,62% | 7,00 |
| 27.03.2025 | 203,30 | 203,30 | 203,30 | 203,30 | 2,32% | 6,00 |
| 25.03.2025 | 197,70 | 198,70 | 197,70 | 198,70 | 1,71% | 25,00 |
| 24.03.2025 | 197,20 | 197,55 | 195,35 | 195,35 | -2,57% | 59,00 |
| 20.03.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 1,11% | 4,00 |
| 18.03.2025 | 196,00 | 198,30 | 196,00 | 198,30 | 0,28% | 4,00 |
| 17.03.2025 | 193,35 | 197,75 | 193,35 | 197,75 | 1,93% | 67,00 |
| 13.03.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -1,72% | 16,00 |
| 11.03.2025 | 197,70 | 197,70 | 197,40 | 197,40 | 0,95% | 79,00 |
| 10.03.2025 | 193,35 | 195,55 | 189,55 | 195,55 | 2,33% | 47,00 |
| 07.03.2025 | 192,65 | 192,65 | 189,75 | 191,10 | 4,91% | 20,00 |
| 06.03.2025 | 182,15 | 182,15 | 182,15 | 182,15 | 0,58% | 5,00 |
| 05.03.2025 | 188,05 | 188,05 | 181,10 | 181,10 | -3,64% | 48,00 |
| 04.03.2025 | 182,60 | 187,95 | 182,60 | 187,95 | 2,15% | 117,00 |
| 03.03.2025 | 187,55 | 187,55 | 184,00 | 184,00 | -1,18% | 60,00 |
| 26.02.2025 | 186,20 | 186,20 | 186,20 | 186,20 | 1,58% | 4,00 |
| 25.02.2025 | 183,30 | 183,30 | 183,30 | 183,30 | -0,95% | 1,00 |
| 24.02.2025 | 188,10 | 188,10 | 184,25 | 185,05 | 3,15% | 4,00 |
| 21.02.2025 | 182,85 | 182,85 | 179,40 | 179,40 | -1,21% | 25,00 |
| 20.02.2025 | 182,20 | 182,20 | 181,60 | 181,60 | -2,08% | 44,00 |
| 18.02.2025 | 182,95 | 185,45 | 182,95 | 185,45 | -1,01% | 27,00 |
| 17.02.2025 | 186,95 | 187,35 | 186,95 | 187,35 | 1,52% | 16,00 |
| 14.02.2025 | 184,55 | 184,55 | 184,55 | 184,55 | -0,19% | 44,00 |
| 13.02.2025 | 184,90 | 184,90 | 184,90 | 184,90 | 0,49% | 3,00 |
| 12.02.2025 | 184,00 | 184,00 | 184,00 | 184,00 | -4,24% | 17,00 |
| 10.02.2025 | 193,15 | 193,55 | 192,15 | 192,15 | -0,13% | 10,00 |
| 07.02.2025 | 196,05 | 196,05 | 191,30 | 192,40 | -0,18% | 52,00 |
| 06.02.2025 | 192,75 | 192,75 | 192,75 | 192,75 | 0,50% | 28,00 |
| 05.02.2025 | 207,20 | 207,20 | 188,60 | 191,80 | -7,83% | 117,00 |
| 04.02.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -1,75% | 2,00 |
| 03.02.2025 | 205,60 | 211,80 | 205,60 | 211,80 | 0,47% | 41,00 |
| 31.01.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 1,05% | 15,00 |
| 30.01.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,90% | 5,00 |
| 29.01.2025 | 212,00 | 212,00 | 210,00 | 210,50 | -1,68% | 12,00 |
| 28.01.2025 | 215,80 | 215,80 | 214,10 | 214,10 | 0,71% | 30,00 |
| 24.01.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -1,30% | 1,00 |
| 23.01.2025 | 219,90 | 219,90 | 215,40 | 215,40 | 1,65% | 20,00 |
| 22.01.2025 | 210,00 | 211,90 | 210,00 | 211,90 | 0,67% | 88,00 |
| 21.01.2025 | 210,50 | 210,50 | 210,50 | 210,50 | -2,64% | 7,00 |
| 20.01.2025 | 211,30 | 216,20 | 211,30 | 216,20 | -0,14% | 22,00 |
| 17.01.2025 | 216,60 | 216,60 | 216,50 | 216,50 | 3,54% | 19,00 |
| 16.01.2025 | 209,10 | 209,10 | 209,10 | 209,10 | -1,41% | 2,00 |
| 15.01.2025 | 213,00 | 213,40 | 208,80 | 212,10 | 0,71% | 11,00 |
| 14.01.2025 | 210,60 | 210,60 | 210,60 | 210,60 | -0,28% | 48,00 |
| 13.01.2025 | 211,20 | 211,20 | 211,20 | 211,20 | -0,09% | 23,00 |
| 10.01.2025 | 212,50 | 212,50 | 211,40 | 211,40 | 0,91% | 29,00 |
| 08.01.2025 | 209,90 | 209,90 | 209,50 | 209,50 | -2,42% | 21,00 |
| 07.01.2025 | 216,10 | 216,10 | 213,30 | 214,70 | 0,51% | 79,00 |
| 06.01.2025 | 219,70 | 219,70 | 213,60 | 213,60 | -1,48% | 38,00 |
| 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 |