179,800€
-1,10%
Echtzeit-Aktienkurs MarketAxess Holdings
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 182,45 | 184,00 | 180,95 | 183,38 | 0,44% | - |
| 30.05.2024 | 184,65 | 187,95 | 182,13 | 182,58 | -1,56% | - |
| 29.05.2024 | 189,38 | 189,55 | 185,18 | 185,48 | -2,33% | - |
| 28.05.2024 | 199,60 | 200,10 | 189,20 | 189,90 | -5,07% | - |
| 27.05.2024 | 199,80 | 200,13 | 199,43 | 200,05 | 0,08% | - |
| 24.05.2024 | 196,05 | 200,23 | 196,05 | 199,90 | 0,64% | - |
| 23.05.2024 | 203,85 | 204,00 | 197,77 | 198,63 | -2,03% | - |
| 22.05.2024 | 200,52 | 203,90 | 200,20 | 202,75 | 1,20% | - |
| 21.05.2024 | 198,63 | 200,88 | 196,52 | 200,35 | 0,84% | - |
| 20.05.2024 | 197,63 | 199,90 | 197,00 | 198,68 | 0,57% | - |
| 17.05.2024 | 199,52 | 200,08 | 194,52 | 197,55 | -1,01% | - |
| 16.05.2024 | 199,50 | 201,35 | 197,73 | 199,58 | 0,20% | - |
| 15.05.2024 | 188,95 | 199,70 | 188,60 | 199,18 | 5,43% | - |
| 14.05.2024 | 190,95 | 191,95 | 187,20 | 188,93 | -1,06% | - |
| 13.05.2024 | 191,55 | 196,80 | 190,90 | 190,95 | -0,22% | - |
| 10.05.2024 | 190,15 | 192,02 | 188,52 | 191,38 | 0,76% | - |
| 09.05.2024 | 188,05 | 190,95 | 187,27 | 189,93 | 2,17% | - |
| 08.05.2024 | 186,85 | 188,75 | 184,43 | 185,90 | -0,39% | - |
| 07.05.2024 | 191,52 | 196,08 | 184,30 | 186,63 | -2,48% | - |
| 06.05.2024 | 189,43 | 193,02 | 188,55 | 191,38 | 1,10% | - |
| 03.05.2024 | 195,27 | 196,02 | 188,18 | 189,30 | -2,92% | - |
| 02.05.2024 | 193,43 | 196,20 | 190,45 | 195,00 | 3,97% | - |
| 30.04.2024 | 190,33 | 190,58 | 187,15 | 187,55 | -1,47% | - |
| 29.04.2024 | 188,52 | 191,63 | 188,43 | 190,35 | 0,95% | - |
| 26.04.2024 | 189,23 | 190,85 | 187,70 | 188,55 | 0,41% | - |
| 25.04.2024 | 189,27 | 191,80 | 187,45 | 187,77 | -1,61% | - |
| 24.04.2024 | 191,95 | 192,13 | 188,58 | 190,85 | -0,14% | - |
| 23.04.2024 | 191,83 | 192,55 | 189,65 | 191,13 | -0,39% | - |
| 22.04.2024 | 192,05 | 193,90 | 190,48 | 191,88 | 0,20% | - |
| 19.04.2024 | 189,85 | 194,15 | 189,18 | 191,50 | 0,27% | - |
| 18.04.2024 | 189,63 | 192,13 | 187,70 | 190,98 | 0,95% | - |
| 17.04.2024 | 191,05 | 192,63 | 188,93 | 189,18 | -0,85% | - |
| 16.04.2024 | 192,85 | 193,80 | 190,20 | 190,80 | -1,06% | - |
| 15.04.2024 | 200,55 | 201,58 | 192,85 | 192,85 | -3,71% | - |
| 12.04.2024 | 203,35 | 205,80 | 199,08 | 200,27 | -0,80% | - |
| 11.04.2024 | 206,85 | 208,50 | 201,90 | 201,90 | -2,39% | - |
| 10.04.2024 | 208,75 | 210,25 | 204,30 | 206,85 | 0,32% | - |
| 09.04.2024 | 206,60 | 209,55 | 206,10 | 206,20 | -0,19% | - |
| 08.04.2024 | 208,05 | 211,40 | 206,15 | 206,60 | -0,70% | - |
| 05.04.2024 | 207,95 | 208,70 | 204,30 | 208,05 | 0,39% | - |
| 04.04.2024 | 198,68 | 208,45 | 198,50 | 207,25 | 4,43% | - |
| 03.04.2024 | 198,33 | 200,85 | 195,48 | 198,45 | -0,29% | - |
| 02.04.2024 | 201,70 | 202,27 | 197,25 | 199,02 | -1,98% | - |
| 28.03.2024 | 201,13 | 206,02 | 197,20 | 203,05 | 0,91% | - |
| 27.03.2024 | 198,50 | 203,60 | 196,90 | 201,23 | -0,31% | - |
| 26.03.2024 | 203,00 | 205,40 | 198,08 | 201,85 | -1,40% | - |
| 25.03.2024 | 204,75 | 207,00 | 197,52 | 204,73 | 0,06% | - |
| 22.03.2024 | 206,55 | 207,88 | 198,15 | 204,60 | -0,58% | - |
| 21.03.2024 | 198,80 | 215,23 | 198,77 | 205,80 | 3,72% | - |
| 20.03.2024 | 200,75 | 202,15 | 195,83 | 198,43 | -0,20% | - |
| 19.03.2024 | 201,88 | 204,10 | 198,83 | 198,83 | -2,41% | - |
| 18.03.2024 | 201,08 | 204,35 | 200,13 | 203,73 | -1,42% | - |
| 15.03.2024 | 199,02 | 206,65 | 197,83 | 206,65 | 3,62% | - |
| 14.03.2024 | 206,05 | 206,95 | 194,77 | 199,43 | -1,48% | - |
| 13.03.2024 | 203,75 | 207,25 | 196,25 | 202,43 | -0,54% | - |
| 12.03.2024 | 204,85 | 208,05 | 202,10 | 203,52 | 0,36% | - |
| 11.03.2024 | 196,52 | 206,10 | 195,80 | 202,80 | 3,06% | - |
| 08.03.2024 | 190,98 | 196,85 | 189,38 | 196,77 | 3,06% | - |
| 07.03.2024 | 190,25 | 194,52 | 189,45 | 190,93 | 0,18% | - |
| 06.03.2024 | 194,73 | 196,10 | 190,38 | 190,58 | -2,07% | - |
| 05.03.2024 | 197,58 | 197,85 | 184,68 | 194,60 | -1,58% | - |
| 04.03.2024 | 200,85 | 202,80 | 197,05 | 197,73 | -1,76% | - |
| 01.03.2024 | 198,00 | 205,30 | 194,58 | 201,27 | 1,90% | - |
| 29.02.2024 | 196,27 | 198,33 | 194,68 | 197,52 | 0,61% | - |
| 28.02.2024 | 197,65 | 198,77 | 196,20 | 196,33 | -0,61% | - |
| 27.02.2024 | 197,08 | 198,23 | 193,63 | 197,52 | 0,11% | - |
| 26.02.2024 | 198,10 | 198,83 | 196,68 | 197,30 | -0,65% | - |
| 23.02.2024 | 197,27 | 198,80 | 196,83 | 198,60 | 0,67% | - |
| 22.02.2024 | 200,00 | 201,20 | 195,77 | 197,27 | -0,78% | - |
| 21.02.2024 | 197,88 | 199,05 | 195,27 | 198,83 | 0,48% | - |
| 20.02.2024 | 202,80 | 203,00 | 195,73 | 197,88 | -2,67% | - |
| 19.02.2024 | 203,20 | 203,75 | 202,95 | 203,30 | 0,00% | - |
| 16.02.2024 | 204,95 | 206,30 | 201,75 | 203,30 | -0,76% | - |
| 15.02.2024 | 201,83 | 206,40 | 200,95 | 204,85 | 1,66% | - |
| 14.02.2024 | 204,90 | 208,20 | 201,05 | 201,50 | -1,61% | - |
| 13.02.2024 | 210,30 | 210,40 | 202,45 | 204,80 | -2,68% | - |
| 12.02.2024 | 206,70 | 211,65 | 206,50 | 210,45 | 1,64% | - |
| 09.02.2024 | 207,95 | 209,80 | 203,85 | 207,05 | -0,43% | - |
| 08.02.2024 | 209,90 | 213,45 | 207,70 | 207,95 | -1,05% | - |
| 07.02.2024 | 205,65 | 210,85 | 204,65 | 210,15 | 2,09% | - |
| 06.02.2024 | 205,95 | 206,55 | 199,83 | 205,85 | -0,02% | - |
| 05.02.2024 | 208,25 | 208,95 | 200,58 | 205,90 | -1,18% | - |
| 02.02.2024 | 202,27 | 208,75 | 199,60 | 208,35 | 1,09% | - |
| 01.02.2024 | 209,10 | 209,75 | 197,90 | 206,10 | -1,20% | - |
| 31.01.2024 | 252,70 | 258,45 | 208,60 | 208,60 | -17,58% | - |
| 30.01.2024 | 257,15 | 257,65 | 252,30 | 253,10 | -1,52% | - |
| 29.01.2024 | 254,85 | 258,25 | 249,30 | 257,00 | 0,90% | - |
| 26.01.2024 | 251,55 | 255,35 | 251,05 | 254,70 | 1,01% | - |
| 25.01.2024 | 252,70 | 255,25 | 248,05 | 252,15 | -0,20% | - |
| 24.01.2024 | 251,35 | 255,20 | 250,15 | 252,65 | 0,64% | - |
| 23.01.2024 | 244,10 | 251,20 | 244,05 | 251,05 | 2,53% | - |
| 22.01.2024 | 244,25 | 246,85 | 243,15 | 244,85 | 0,35% | - |
| 19.01.2024 | 243,40 | 245,35 | 241,35 | 244,00 | 0,23% | - |
| 18.01.2024 | 242,70 | 245,05 | 242,00 | 243,45 | 0,12% | - |
| 17.01.2024 | 246,50 | 246,70 | 242,25 | 243,15 | -1,72% | - |
| 16.01.2024 | 245,50 | 248,50 | 244,75 | 247,40 | 0,77% | - |
| 15.01.2024 | 245,50 | 245,80 | 245,20 | 245,50 | -0,04% | - |
| 12.01.2024 | 246,10 | 248,75 | 245,60 | 245,60 | -0,30% | - |
| 11.01.2024 | 248,15 | 248,80 | 243,35 | 246,35 | -0,75% | - |
| 10.01.2024 | 248,90 | 249,70 | 245,40 | 248,20 | -0,40% | - |