130,250€
1,88%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 127,70 | 128,35 | 123,80 | 123,80 | -3,17% | 97,00 |
| 06.05.2026 | 129,35 | 129,68 | 126,30 | 127,85 | -0,81% | - |
| 05.05.2026 | 130,80 | 133,05 | 128,90 | 128,90 | -1,90% | 26,00 |
| 04.05.2026 | 131,20 | 131,40 | 129,30 | 131,40 | -4,09% | 29,00 |
| 30.04.2026 | 137,25 | 137,25 | 137,00 | 137,00 | 1,50% | 101,00 |
| 29.04.2026 | 135,65 | 136,05 | 132,98 | 134,98 | -0,46% | - |
| 28.04.2026 | 135,60 | 135,60 | 135,60 | 135,60 | -1,79% | 2,00 |
| 27.04.2026 | 139,08 | 139,85 | 137,90 | 138,08 | 1,86% | - |
| 24.04.2026 | 141,45 | 141,45 | 135,55 | 135,55 | -2,80% | 35,00 |
| 23.04.2026 | 139,40 | 139,45 | 139,40 | 139,45 | 0,49% | 2,00 |
| 22.04.2026 | 140,73 | 140,85 | 138,30 | 138,77 | -0,59% | - |
| 21.04.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -0,43% | 49,00 |
| 20.04.2026 | 142,95 | 142,95 | 140,20 | 140,20 | -2,33% | 82,00 |
| 17.04.2026 | 147,48 | 147,93 | 142,83 | 143,55 | -0,73% | - |
| 16.04.2026 | 144,60 | 144,60 | 144,60 | 144,60 | -0,28% | 1,00 |
| 15.04.2026 | 146,10 | 147,20 | 145,00 | 145,00 | -1,49% | 18,00 |
| 14.04.2026 | 148,30 | 148,98 | 145,95 | 147,20 | -0,14% | - |
| 13.04.2026 | 146,75 | 147,40 | 146,75 | 147,40 | 0,48% | 153,00 |
| 10.04.2026 | 146,70 | 146,70 | 146,70 | 146,70 | -2,04% | 2,00 |
| 09.04.2026 | 149,75 | 149,75 | 149,75 | 149,75 | -1,24% | 8,00 |
| 08.04.2026 | 154,15 | 154,55 | 146,35 | 151,63 | -0,87% | - |
| 07.04.2026 | 152,95 | 152,95 | 152,95 | 152,95 | 3,80% | 1,00 |
| 02.04.2026 | 147,35 | 147,35 | 147,35 | 147,35 | 2,08% | 22,00 |
| 01.04.2026 | 144,35 | 144,35 | 144,35 | 144,35 | 0,73% | 1,00 |
| 31.03.2026 | 144,75 | 145,23 | 142,02 | 143,30 | -0,61% | - |
| 30.03.2026 | 143,20 | 145,33 | 142,85 | 144,18 | 1,00% | - |
| 27.03.2026 | 144,05 | 144,05 | 142,75 | 142,75 | -1,67% | 4,00 |
| 26.03.2026 | 143,18 | 146,55 | 142,63 | 145,18 | 1,10% | - |
| 25.03.2026 | 144,23 | 145,88 | 142,15 | 143,60 | -2,54% | - |
| 24.03.2026 | 147,35 | 147,35 | 147,35 | 147,35 | -0,24% | 93,00 |
| 23.03.2026 | 149,95 | 149,95 | 147,65 | 147,70 | -1,40% | 8,00 |
| 20.03.2026 | 150,90 | 152,30 | 149,18 | 149,80 | -0,70% | - |
| 19.03.2026 | 150,60 | 150,85 | 150,60 | 150,85 | -0,95% | 30,00 |
| 18.03.2026 | 156,13 | 156,20 | 152,02 | 152,30 | -2,56% | - |
| 17.03.2026 | 155,70 | 156,30 | 155,65 | 156,30 | 0,00% | 98,00 |
| 16.03.2026 | 158,15 | 158,40 | 155,85 | 156,30 | -1,48% | 81,00 |
| 13.03.2026 | 158,65 | 158,65 | 158,65 | 158,65 | 0,79% | 16,00 |
| 12.03.2026 | 154,33 | 157,60 | 153,88 | 157,40 | 2,74% | - |
| 11.03.2026 | 156,25 | 156,25 | 153,20 | 153,20 | -2,79% | 4,00 |
| 10.03.2026 | 159,25 | 159,25 | 157,60 | 157,60 | -3,02% | 3,00 |
| 09.03.2026 | 160,40 | 162,50 | 160,40 | 162,50 | 1,34% | 2,00 |
| 06.03.2026 | 160,35 | 160,35 | 160,35 | 160,35 | 1,17% | 32,00 |
| 05.03.2026 | 158,50 | 158,50 | 158,50 | 158,50 | -4,40% | 1,00 |
| 04.03.2026 | 165,80 | 165,80 | 165,80 | 165,80 | 1,50% | 80,00 |
| 03.03.2026 | 161,45 | 163,35 | 161,45 | 163,35 | 0,46% | 5,00 |
| 02.03.2026 | 162,60 | 162,60 | 162,60 | 162,60 | 0,34% | 1,00 |
| 27.02.2026 | 158,55 | 162,05 | 158,55 | 162,05 | 4,16% | 140,00 |
| 26.02.2026 | 152,63 | 155,98 | 152,63 | 155,58 | 1,48% | - |
| 25.02.2026 | 153,30 | 153,30 | 153,30 | 153,30 | 0,07% | 31,00 |
| 24.02.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -0,26% | 1,00 |
| 23.02.2026 | 153,60 | 153,60 | 153,60 | 153,60 | -0,68% | 1,00 |
| 20.02.2026 | 154,65 | 154,65 | 154,65 | 154,65 | 4,11% | 15,00 |
| 19.02.2026 | 148,55 | 148,55 | 148,55 | 148,55 | -0,57% | 1,00 |
| 18.02.2026 | 149,85 | 151,63 | 149,27 | 149,40 | -1,14% | - |
| 17.02.2026 | 151,13 | 152,83 | 150,23 | 151,13 | 0,58% | - |
| 16.02.2026 | 152,85 | 152,85 | 150,10 | 150,25 | 0,40% | 9,00 |
| 13.02.2026 | 149,50 | 151,10 | 148,60 | 149,65 | -0,47% | - |
| 12.02.2026 | 150,35 | 150,35 | 150,35 | 150,35 | 1,66% | 50,00 |
| 11.02.2026 | 147,90 | 147,90 | 147,90 | 147,90 | -0,30% | 1,00 |
| 10.02.2026 | 145,45 | 148,70 | 145,45 | 148,35 | 6,42% | 523,00 |
| 09.02.2026 | 138,15 | 139,40 | 138,15 | 139,40 | 1,68% | 2,00 |
| 06.02.2026 | 140,95 | 140,95 | 137,10 | 137,10 | 0,85% | 298,00 |
| 05.02.2026 | 136,75 | 137,00 | 130,90 | 135,95 | -1,45% | 98,00 |
| 04.02.2026 | 134,80 | 137,95 | 134,80 | 137,95 | 2,00% | 36,00 |
| 03.02.2026 | 135,25 | 135,25 | 135,25 | 135,25 | -4,28% | 85,00 |
| 02.02.2026 | 142,60 | 144,95 | 141,30 | 141,30 | -0,56% | 15,00 |
| 30.01.2026 | 141,25 | 142,10 | 141,25 | 142,10 | -0,63% | 85,00 |
| 29.01.2026 | 140,15 | 143,00 | 140,15 | 143,00 | 1,22% | 45,00 |
| 28.01.2026 | 140,93 | 142,33 | 140,55 | 141,27 | -0,34% | - |
| 27.01.2026 | 142,75 | 142,75 | 141,75 | 141,75 | -1,39% | 29,00 |
| 26.01.2026 | 143,75 | 143,75 | 143,75 | 143,75 | -2,44% | 1,00 |
| 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 | 0,17% | 15,00 |
| 16.01.2026 | 150,85 | 151,45 | 149,50 | 150,75 | 2,17% | - |
| 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 | -0,97% | 39,00 |
| 09.01.2026 | 147,38 | 147,93 | 145,73 | 146,63 | 0,19% | - |
| 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 |