87,420€
-2,85%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 88,55 | 88,55 | 87,26 | 88,51 | -1,63% | - |
| 08.09.2026 | 89,98 | 89,98 | 89,98 | 89,98 | -0,09% | - |
| 07.09.2026 | 90,06 | 90,06 | 90,06 | 90,06 | 0,83% | - |
| 04.09.2026 | 89,32 | 89,32 | 89,32 | 89,32 | 1,62% | - |
| 03.09.2026 | 87,90 | 87,90 | 87,90 | 87,90 | -3,17% | - |
| 02.09.2026 | 90,78 | 90,78 | 90,78 | 90,78 | -0,61% | - |
| 01.09.2026 | 91,34 | 91,34 | 91,34 | 91,34 | -1,30% | - |
| 31.08.2026 | 92,54 | 92,54 | 92,54 | 92,54 | 1,18% | - |
| 28.08.2026 | 91,46 | 91,46 | 91,46 | 91,46 | 0,55% | - |
| 27.08.2026 | 90,96 | 90,96 | 90,96 | 90,96 | 0,00% | - |
| 26.08.2026 | 90,96 | 90,96 | 90,96 | 90,96 | -0,87% | - |
| 25.08.2026 | 91,76 | 91,76 | 91,76 | 91,76 | 1,77% | - |
| 24.08.2026 | 90,16 | 90,16 | 90,16 | 90,16 | 0,83% | - |
| 21.08.2026 | 89,42 | 89,42 | 89,42 | 89,42 | 2,52% | - |
| 20.08.2026 | 87,22 | 87,22 | 87,22 | 87,22 | -2,63% | - |
| 19.08.2026 | 89,58 | 89,58 | 89,58 | 89,58 | 0,18% | - |
| 18.08.2026 | 89,42 | 89,42 | 89,42 | 89,42 | -1,17% | - |
| 17.08.2026 | 90,48 | 90,48 | 90,48 | 90,48 | 0,60% | - |
| 14.08.2026 | 89,94 | 89,94 | 89,94 | 89,94 | 1,22% | - |
| 13.08.2026 | 88,86 | 88,86 | 88,86 | 88,86 | -0,54% | - |
| 12.08.2026 | 89,34 | 89,34 | 89,34 | 89,34 | 0,79% | - |
| 11.08.2026 | 88,64 | 88,64 | 88,64 | 88,64 | 1,14% | - |
| 10.08.2026 | 87,64 | 87,64 | 87,64 | 87,64 | -0,79% | - |
| 07.08.2026 | 88,34 | 88,34 | 88,34 | 88,34 | 1,35% | - |
| 06.08.2026 | 87,16 | 87,16 | 87,16 | 87,16 | 1,61% | - |
| 05.08.2026 | 85,78 | 85,78 | 85,78 | 85,78 | -0,86% | - |
| 04.08.2026 | 86,52 | 86,52 | 86,52 | 86,52 | 0,65% | - |
| 03.08.2026 | 85,96 | 85,96 | 85,96 | 85,96 | 2,48% | - |
| 31.07.2026 | 83,88 | 83,88 | 83,88 | 83,88 | -9,98% | - |
| 30.07.2026 | 93,18 | 93,18 | 93,18 | 93,18 | 3,49% | - |
| 29.07.2026 | 90,04 | 90,04 | 90,04 | 90,04 | 2,06% | - |
| 28.07.2026 | 88,22 | 88,22 | 88,22 | 88,22 | 2,06% | - |
| 27.07.2026 | 86,44 | 86,44 | 86,44 | 86,44 | 0,00% | - |
| 24.07.2026 | 86,44 | 86,44 | 86,44 | 86,44 | 1,46% | - |
| 23.07.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 1,55% | - |
| 22.07.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -3,43% | - |
| 21.07.2026 | 86,88 | 86,88 | 86,88 | 86,88 | 0,95% | - |
| 20.07.2026 | 86,06 | 86,06 | 86,06 | 86,06 | -0,94% | - |
| 17.07.2026 | 86,88 | 86,88 | 86,88 | 86,88 | 0,02% | - |
| 16.07.2026 | 86,86 | 86,86 | 86,86 | 86,86 | 1,90% | - |
| 15.07.2026 | 85,24 | 85,24 | 85,24 | 85,24 | -1,23% | - |
| 14.07.2026 | 86,30 | 86,30 | 86,30 | 86,30 | 2,25% | - |
| 13.07.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 0,96% | - |
| 10.07.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -2,97% | - |
| 09.07.2026 | 86,16 | 86,16 | 86,16 | 86,16 | -0,42% | - |
| 08.07.2026 | 86,52 | 86,52 | 86,52 | 86,52 | -1,86% | - |
| 07.07.2026 | 88,16 | 88,16 | 88,16 | 88,16 | -0,74% | - |
| 06.07.2026 | 88,82 | 88,82 | 88,82 | 88,82 | 0,23% | - |
| 03.07.2026 | 88,62 | 88,62 | 88,62 | 88,62 | 0,91% | - |
| 02.07.2026 | 87,82 | 87,82 | 87,82 | 87,82 | 2,02% | - |
| 01.07.2026 | 86,08 | 86,08 | 86,08 | 86,08 | 5,91% | - |
| 30.06.2026 | 81,28 | 81,28 | 81,28 | 81,28 | 0,30% | - |
| 29.06.2026 | 81,04 | 81,04 | 81,04 | 81,04 | 2,56% | - |
| 26.06.2026 | 79,02 | 79,02 | 79,02 | 79,02 | -5,50% | - |
| 25.06.2026 | 83,62 | 83,62 | 83,62 | 83,62 | -2,81% | - |
| 24.06.2026 | 86,04 | 86,04 | 86,04 | 86,04 | 1,87% | - |
| 23.06.2026 | 84,46 | 84,46 | 84,46 | 84,46 | -1,29% | - |
| 22.06.2026 | 85,56 | 85,56 | 85,56 | 85,56 | -0,05% | - |
| 19.06.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -0,93% | - |
| 18.06.2026 | 86,40 | 86,40 | 86,40 | 86,40 | -0,35% | - |
| 17.06.2026 | 86,70 | 86,70 | 86,70 | 86,70 | 0,07% | - |
| 16.06.2026 | 86,64 | 86,64 | 86,64 | 86,64 | 0,51% | - |
| 15.06.2026 | 86,20 | 86,20 | 86,20 | 86,20 | 2,13% | - |
| 12.06.2026 | 84,40 | 84,40 | 84,40 | 84,40 | -2,25% | - |
| 11.06.2026 | 86,34 | 86,34 | 86,34 | 86,34 | 1,65% | - |
| 10.06.2026 | 84,94 | 84,94 | 84,94 | 84,94 | 1,12% | - |
| 09.06.2026 | 84,00 | 84,00 | 84,00 | 84,00 | -4,22% | - |
| 08.06.2026 | 87,70 | 87,70 | 87,70 | 87,70 | 2,96% | - |
| 05.06.2026 | 85,18 | 85,18 | 85,18 | 85,18 | 0,05% | - |
| 04.06.2026 | 85,14 | 85,14 | 85,14 | 85,14 | 2,45% | - |
| 03.06.2026 | 83,08 | 83,10 | 83,08 | 83,10 | -1,91% | 11,00 |
| 02.06.2026 | 84,72 | 84,72 | 84,72 | 84,72 | 0,00% | - |
| 01.06.2026 | 84,72 | 84,72 | 84,72 | 84,72 | -2,42% | - |
| 29.05.2026 | 84,32 | 86,82 | 84,32 | 86,82 | 1,43% | 36,00 |
| 28.05.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -1,20% | - |
| 27.05.2026 | 86,64 | 86,64 | 86,64 | 86,64 | -3,88% | - |
| 26.05.2026 | 90,14 | 90,14 | 90,14 | 90,14 | 0,04% | - |
| 25.05.2026 | 90,10 | 90,10 | 90,10 | 90,10 | 0,38% | - |
| 22.05.2026 | 89,76 | 89,76 | 89,76 | 89,76 | -0,82% | - |
| 21.05.2026 | 90,50 | 90,50 | 90,50 | 90,50 | -3,93% | - |
| 20.05.2026 | 94,20 | 94,20 | 94,20 | 94,20 | -0,86% | - |
| 19.05.2026 | 95,02 | 95,02 | 95,02 | 95,02 | 1,13% | - |
| 18.05.2026 | 93,96 | 93,96 | 93,96 | 93,96 | 1,38% | - |
| 15.05.2026 | 92,68 | 92,68 | 92,68 | 92,68 | 0,17% | - |
| 14.05.2026 | 92,52 | 92,52 | 92,52 | 92,52 | 0,78% | - |
| 13.05.2026 | 91,80 | 91,80 | 91,80 | 91,80 | -0,24% | - |
| 12.05.2026 | 92,02 | 92,02 | 92,02 | 92,02 | 0,90% | - |
| 11.05.2026 | 91,20 | 91,20 | 91,20 | 91,20 | -1,72% | - |
| 08.05.2026 | 92,80 | 92,80 | 92,80 | 92,80 | 1,22% | - |
| 07.05.2026 | 91,68 | 91,68 | 91,68 | 91,68 | -1,10% | - |
| 06.05.2026 | 92,70 | 92,70 | 92,70 | 92,70 | -2,42% | - |
| 05.05.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 1,30% | - |
| 04.05.2026 | 93,78 | 93,78 | 93,78 | 93,78 | -5,96% | - |
| 30.04.2026 | 99,72 | 99,72 | 99,72 | 99,72 | 8,46% | - |
| 29.04.2026 | 94,76 | 94,76 | 91,94 | 91,94 | -1,92% | 100,00 |
| 28.04.2026 | 93,74 | 93,74 | 93,74 | 93,74 | -1,57% | - |
| 27.04.2026 | 95,24 | 95,24 | 95,24 | 95,24 | -0,73% | - |
| 24.04.2026 | 95,94 | 95,94 | 95,94 | 95,94 | 0,02% | - |
| 23.04.2026 | 95,92 | 95,92 | 95,92 | 95,92 | -3,11% | - |
| 22.04.2026 | 96,24 | 99,00 | 96,24 | 99,00 | -0,36% | 15,00 |