11,663€
-0,66%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,71 | 11,80 | 11,61 | 11,66 | -0,66% | 14,00 |
| 28.09.2026 | 11,67 | 12,26 | 11,53 | 11,74 | 0,58% | 528,00 |
| 25.09.2026 | 11,55 | 11,68 | 11,44 | 11,67 | 1,06% | - |
| 24.09.2026 | 11,52 | 11,62 | 11,35 | 11,55 | 0,47% | 13.100,00 |
| 23.09.2026 | 11,55 | 11,64 | 11,43 | 11,50 | -0,46% | 11.509,00 |
| 22.09.2026 | 11,41 | 11,61 | 11,38 | 11,55 | 1,19% | 15,00 |
| 21.09.2026 | 11,55 | 11,59 | 11,26 | 11,41 | -1,23% | 5.090,00 |
| 18.09.2026 | 11,62 | 11,70 | 11,41 | 11,56 | -0,36% | 795,00 |
| 17.09.2026 | 11,48 | 11,67 | 11,45 | 11,60 | 1,04% | 1.735,00 |
| 16.09.2026 | 11,64 | 11,68 | 11,45 | 11,48 | -1,32% | 206,00 |
| 15.09.2026 | 12,13 | 12,16 | 11,59 | 11,63 | -4,27% | 138,00 |
| 14.09.2026 | 12,09 | 12,34 | 12,09 | 12,15 | 0,40% | 4.487,00 |
| 11.09.2026 | 11,92 | 12,15 | 11,91 | 12,10 | 1,82% | 645,00 |
| 10.09.2026 | 11,77 | 11,90 | 11,63 | 11,89 | 0,42% | 1.872,00 |
| 09.09.2026 | 12,14 | 12,18 | 11,77 | 11,84 | -2,83% | 746,00 |
| 08.09.2026 | 12,46 | 12,57 | 12,10 | 12,18 | -1,93% | 922,00 |
| 07.09.2026 | 12,45 | 12,47 | 12,41 | 12,42 | -0,69% | - |
| 04.09.2026 | 12,29 | 12,65 | 12,18 | 12,51 | 1,61% | 566,00 |
| 03.09.2026 | 12,66 | 12,69 | 12,22 | 12,31 | -2,56% | 574,00 |
| 02.09.2026 | 12,60 | 12,74 | 12,57 | 12,63 | 0,32% | - |
| 01.09.2026 | 12,89 | 12,97 | 12,55 | 12,59 | -2,19% | 40,00 |
| 31.08.2026 | 13,05 | 13,08 | 12,78 | 12,88 | -1,45% | 16,00 |
| 28.08.2026 | 12,82 | 13,16 | 12,79 | 13,06 | 1,84% | 200,00 |
| 27.08.2026 | 13,05 | 13,11 | 12,77 | 12,83 | -1,76% | - |
| 26.08.2026 | 13,08 | 13,37 | 12,99 | 13,06 | -0,06% | - |
| 25.08.2026 | 12,72 | 13,15 | 12,48 | 13,07 | 2,77% | - |
| 24.08.2026 | 12,44 | 12,77 | 12,39 | 12,71 | 2,42% | - |
| 21.08.2026 | 12,60 | 12,73 | 12,38 | 12,41 | -1,68% | 16,00 |
| 20.08.2026 | 12,42 | 12,65 | 12,41 | 12,63 | 1,35% | - |
| 19.08.2026 | 12,50 | 12,73 | 12,41 | 12,46 | -0,99% | - |
| 05.05.2026 | 12,73 | 12,79 | 12,46 | 12,58 | -0,88% | 532,00 |
| 04.05.2026 | 12,75 | 12,87 | 12,53 | 12,69 | -1,26% | 133,00 |
| 30.04.2026 | 12,72 | 12,97 | 12,31 | 12,86 | 0,87% | 1.928,00 |
| 29.04.2026 | 12,69 | 13,20 | 12,59 | 12,75 | 0,86% | 1.442,00 |
| 28.04.2026 | 12,56 | 12,81 | 12,50 | 12,64 | 0,69% | - |
| 27.04.2026 | 12,43 | 12,79 | 12,36 | 12,55 | 1,27% | 3.395,00 |
| 24.04.2026 | 12,61 | 12,85 | 12,39 | 12,39 | -1,86% | 2.325,00 |
| 23.04.2026 | 12,87 | 13,19 | 12,57 | 12,63 | -2,50% | 736,00 |
| 22.04.2026 | 12,78 | 13,00 | 12,63 | 12,95 | 2,18% | 141,00 |
| 21.04.2026 | 12,66 | 12,93 | 12,34 | 12,68 | 0,28% | 1.106,00 |
| 20.04.2026 | 12,85 | 12,92 | 12,62 | 12,64 | -2,16% | 262,00 |
| 17.04.2026 | 12,79 | 13,10 | 12,69 | 12,92 | 1,40% | 1.120,00 |
| 16.04.2026 | 12,63 | 12,83 | 12,56 | 12,74 | 1,29% | 4.644,00 |
| 15.04.2026 | 12,36 | 12,60 | 12,28 | 12,58 | 1,72% | 1.359,00 |
| 14.04.2026 | 12,36 | 12,60 | 12,19 | 12,37 | 0,10% | 2.446,00 |
| 13.04.2026 | 12,45 | 12,48 | 12,19 | 12,36 | -1,01% | 1.480,00 |
| 10.04.2026 | 12,52 | 12,68 | 12,36 | 12,48 | -0,27% | 1.834,00 |
| 09.04.2026 | 12,41 | 12,59 | 12,15 | 12,52 | 1,03% | 119,00 |
| 08.04.2026 | 12,65 | 12,89 | 12,35 | 12,39 | -0,31% | 3.212,00 |
| 07.04.2026 | 12,57 | 12,71 | 12,38 | 12,43 | -0,25% | 734,00 |
| 02.04.2026 | 12,49 | 12,74 | 12,34 | 12,46 | -1,00% | 1.040,00 |
| 01.04.2026 | 12,60 | 12,65 | 12,32 | 12,58 | 0,10% | 914,00 |
| 31.03.2026 | 12,46 | 12,69 | 12,30 | 12,57 | 1,80% | 1.276,00 |
| 30.03.2026 | 12,45 | 12,61 | 12,32 | 12,35 | -0,70% | 1.449,00 |
| 27.03.2026 | 12,77 | 12,78 | 12,38 | 12,44 | -2,04% | 315,00 |
| 26.03.2026 | 12,89 | 12,99 | 12,65 | 12,69 | -1,41% | 1.280,00 |
| 25.03.2026 | 13,07 | 13,11 | 12,59 | 12,88 | -0,53% | 352,00 |
| 24.03.2026 | 12,98 | 13,15 | 12,80 | 12,94 | -0,15% | - |
| 23.03.2026 | 12,75 | 13,23 | 12,58 | 12,96 | 0,79% | 4.515,00 |
| 20.03.2026 | 12,98 | 13,17 | 12,79 | 12,86 | -0,66% | 1.002,00 |
| 19.03.2026 | 13,05 | 13,16 | 12,85 | 12,95 | -0,77% | 1.064,00 |
| 18.03.2026 | 13,68 | 13,72 | 13,00 | 13,05 | -4,09% | 841,00 |
| 17.03.2026 | 13,67 | 13,92 | 13,59 | 13,60 | -0,77% | - |
| 16.03.2026 | 14,15 | 14,17 | 13,68 | 13,71 | -2,58% | 2.767,00 |
| 13.03.2026 | 14,14 | 14,23 | 13,96 | 14,07 | -0,09% | 380,00 |
| 12.03.2026 | 13,89 | 14,20 | 13,74 | 14,09 | 1,19% | 2.000,00 |
| 11.03.2026 | 13,91 | 14,10 | 13,84 | 13,92 | 0,08% | - |
| 10.03.2026 | 13,78 | 13,95 | 13,44 | 13,91 | 1,15% | 7.074,00 |
| 09.03.2026 | 13,45 | 13,84 | 13,24 | 13,75 | 0,45% | 7.114,00 |
| 06.03.2026 | 13,80 | 13,87 | 13,42 | 13,69 | -0,81% | 4.534,00 |
| 05.03.2026 | 13,62 | 13,89 | 13,56 | 13,80 | 1,48% | 696,00 |
| 04.03.2026 | 13,88 | 14,01 | 13,59 | 13,60 | -2,09% | 3.723,00 |
| 03.03.2026 | 14,01 | 14,07 | 13,63 | 13,89 | -1,03% | 2.160,00 |
| 02.03.2026 | 14,14 | 14,38 | 13,83 | 14,04 | -2,17% | 6.136,00 |
| 27.02.2026 | 14,48 | 14,48 | 14,13 | 14,35 | -0,95% | 1.990,00 |
| 26.02.2026 | 14,28 | 14,68 | 14,26 | 14,49 | 1,44% | 2.020,00 |
| 25.02.2026 | 14,84 | 14,89 | 14,13 | 14,28 | -3,94% | 2.687,00 |
| 24.02.2026 | 14,64 | 14,91 | 14,57 | 14,87 | 1,70% | 14,00 |
| 23.02.2026 | 14,62 | 14,86 | 14,43 | 14,62 | -1,20% | 2.064,00 |
| 20.02.2026 | 14,82 | 15,50 | 14,54 | 14,79 | -0,05% | 5.185,00 |
| 19.02.2026 | 14,66 | 14,89 | 14,52 | 14,80 | 0,84% | 3.095,00 |
| 18.02.2026 | 14,22 | 14,83 | 14,17 | 14,68 | 3,29% | 2.560,00 |
| 17.02.2026 | 13,88 | 14,61 | 13,66 | 14,21 | 1,84% | 3.357,00 |
| 16.02.2026 | 14,04 | 14,16 | 13,96 | 13,96 | 0,55% | 9.123,00 |
| 13.02.2026 | 13,28 | 14,10 | 13,19 | 13,88 | 4,09% | 6.461,00 |
| 12.02.2026 | 13,39 | 13,65 | 12,44 | 13,33 | 0,02% | 10.039,00 |
| 11.02.2026 | 12,33 | 13,85 | 12,02 | 13,33 | 1,29% | 22.509,00 |
| 10.02.2026 | 18,11 | 18,87 | 12,92 | 13,16 | -27,24% | 956,00 |
| 09.02.2026 | 18,13 | 18,24 | 17,91 | 18,09 | -0,53% | 410,00 |
| 06.02.2026 | 17,90 | 18,22 | 17,86 | 18,19 | 1,48% | 366,00 |
| 05.02.2026 | 18,05 | 18,17 | 17,71 | 17,92 | -0,55% | - |
| 04.02.2026 | 17,91 | 18,17 | 17,75 | 18,02 | 0,57% | - |
| 03.02.2026 | 17,97 | 18,37 | 17,80 | 17,92 | -0,56% | 1.680,00 |
| 02.02.2026 | 17,60 | 18,05 | 17,40 | 18,02 | 2,29% | - |
| 30.01.2026 | 17,43 | 17,75 | 17,23 | 17,62 | 1,51% | 14,00 |
| 29.01.2026 | 16,98 | 17,38 | 16,84 | 17,35 | 1,94% | 108,00 |
| 28.01.2026 | 16,87 | 17,21 | 16,82 | 17,02 | 1,34% | - |
| 27.01.2026 | 17,37 | 17,40 | 16,76 | 16,80 | -3,20% | 1.087,00 |
| 26.01.2026 | 17,44 | 17,56 | 17,31 | 17,35 | -0,64% | 180,00 |
| 23.01.2026 | 17,79 | 17,89 | 17,37 | 17,47 | -1,69% | 350,00 |