18,163€
3,21%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 17,84 | 18,77 | 17,50 | 18,16 | 3,21% | - |
23.04.2024 | 17,47 | 18,50 | 17,25 | 17,60 | 0,73% | 190,00 |
22.04.2024 | 16,94 | 17,50 | 16,94 | 17,47 | 2,99% | - |
19.04.2024 | 17,07 | 17,10 | 16,75 | 16,96 | -0,66% | - |
18.04.2024 | 16,91 | 17,14 | 16,91 | 17,08 | 0,98% | - |
17.04.2024 | 16,90 | 17,07 | 16,84 | 16,91 | -0,06% | - |
16.04.2024 | 17,03 | 17,16 | 16,89 | 16,92 | -0,70% | - |
15.04.2024 | 17,11 | 17,49 | 17,00 | 17,04 | -1,62% | 46,00 |
12.04.2024 | 17,31 | 17,49 | 17,26 | 17,32 | 0,06% | - |
11.04.2024 | 17,36 | 17,48 | 17,15 | 17,31 | -0,69% | 57,00 |
10.04.2024 | 17,52 | 17,72 | 17,33 | 17,43 | -1,19% | - |
09.04.2024 | 17,77 | 17,90 | 17,50 | 17,64 | -0,86% | - |
08.04.2024 | 17,72 | 18,01 | 17,72 | 17,79 | -0,27% | - |
05.04.2024 | 18,00 | 18,10 | 17,75 | 17,84 | -0,93% | - |
04.04.2024 | 17,89 | 18,23 | 17,75 | 18,01 | 0,66% | - |
03.04.2024 | 18,21 | 18,28 | 17,88 | 17,89 | -1,87% | - |
02.04.2024 | 18,39 | 18,39 | 18,00 | 18,23 | -0,76% | - |
28.03.2024 | 18,11 | 18,38 | 18,11 | 18,37 | 0,66% | - |
27.03.2024 | 17,80 | 18,25 | 17,80 | 18,25 | 1,47% | - |
26.03.2024 | 17,77 | 18,00 | 17,73 | 17,99 | 0,76% | - |
25.03.2024 | 17,90 | 17,99 | 17,73 | 17,85 | -0,78% | - |
22.03.2024 | 18,14 | 18,22 | 17,85 | 17,99 | -0,83% | - |
21.03.2024 | 17,90 | 18,22 | 17,88 | 18,14 | 1,51% | 45,00 |
20.03.2024 | 18,30 | 18,41 | 17,78 | 17,87 | -2,72% | - |
19.03.2024 | 17,79 | 18,39 | 17,55 | 18,37 | 3,20% | - |
18.03.2024 | 17,59 | 17,93 | 17,57 | 17,80 | 1,08% | - |
15.03.2024 | 17,70 | 18,09 | 17,57 | 17,61 | -0,51% | - |
14.03.2024 | 18,37 | 18,52 | 17,63 | 17,70 | -4,07% | - |
13.03.2024 | 18,53 | 18,72 | 18,36 | 18,45 | -0,43% | 30,00 |
12.03.2024 | 18,37 | 18,58 | 18,27 | 18,53 | 0,52% | - |
11.03.2024 | 18,09 | 18,53 | 18,01 | 18,44 | 1,60% | - |
08.03.2024 | 17,70 | 18,15 | 17,70 | 18,15 | 1,54% | - |
07.03.2024 | 17,81 | 18,08 | 17,60 | 17,87 | 0,34% | - |
06.03.2024 | 17,69 | 18,02 | 17,69 | 17,81 | -0,17% | - |
05.03.2024 | 17,78 | 17,91 | 17,52 | 17,84 | 0,11% | - |
04.03.2024 | 17,81 | 18,12 | 17,73 | 17,82 | -1,05% | - |
01.03.2024 | 17,82 | 18,25 | 17,66 | 18,01 | -1,26% | - |
29.02.2024 | 18,17 | 18,37 | 18,02 | 18,24 | 0,61% | - |
28.02.2024 | 18,05 | 18,31 | 17,96 | 18,13 | 0,22% | 98,00 |
27.02.2024 | 17,90 | 18,14 | 17,90 | 18,09 | 0,89% | - |
26.02.2024 | 18,00 | 18,16 | 17,84 | 17,93 | -1,56% | - |
23.02.2024 | 18,18 | 18,36 | 18,12 | 18,22 | -0,38% | - |
22.02.2024 | 18,17 | 18,43 | 18,13 | 18,29 | 0,74% | - |
21.02.2024 | 17,89 | 18,23 | 17,80 | 18,15 | 1,40% | - |
20.02.2024 | 17,51 | 18,09 | 17,43 | 17,90 | 2,23% | - |
19.02.2024 | 17,91 | 17,91 | 17,51 | 17,51 | -2,07% | - |
16.02.2024 | 17,64 | 18,11 | 17,58 | 17,88 | 1,25% | - |
15.02.2024 | 17,99 | 18,08 | 17,63 | 17,66 | -1,89% | 155,00 |
14.02.2024 | 17,53 | 18,06 | 17,52 | 18,00 | 2,33% | - |
13.02.2024 | 17,80 | 17,81 | 17,13 | 17,59 | -1,24% | - |
12.02.2024 | 17,70 | 17,87 | 17,47 | 17,81 | 1,66% | - |
09.02.2024 | 17,43 | 17,63 | 17,18 | 17,52 | -0,06% | 10,00 |
08.02.2024 | 17,51 | 17,94 | 17,20 | 17,53 | -0,20% | 45,00 |
07.02.2024 | 17,20 | 18,52 | 17,04 | 17,57 | 2,33% | 100,00 |
06.02.2024 | 17,23 | 17,41 | 17,12 | 17,17 | -0,20% | 76,00 |
05.02.2024 | 17,56 | 17,71 | 16,95 | 17,20 | -2,05% | - |
02.02.2024 | 16,80 | 17,78 | 16,80 | 17,56 | 4,40% | - |
01.02.2024 | 16,54 | 16,89 | 16,49 | 16,82 | 1,57% | - |
31.01.2024 | 16,75 | 16,90 | 16,49 | 16,56 | -1,08% | 55,00 |
30.01.2024 | 16,75 | 17,04 | 16,61 | 16,74 | -1,06% | - |
29.01.2024 | 16,76 | 17,02 | 16,76 | 16,92 | 0,06% | - |
26.01.2024 | 16,53 | 17,18 | 16,53 | 16,91 | 1,20% | - |
25.01.2024 | 16,32 | 16,79 | 16,32 | 16,71 | 2,01% | - |
24.01.2024 | 16,48 | 16,48 | 16,24 | 16,38 | -0,15% | - |
23.01.2024 | 16,35 | 16,59 | 16,17 | 16,41 | 0,46% | - |
22.01.2024 | 16,52 | 16,54 | 16,24 | 16,33 | -0,31% | - |
19.01.2024 | 16,31 | 16,44 | 16,01 | 16,38 | 0,74% | 325,00 |
18.01.2024 | 15,96 | 16,30 | 15,93 | 16,26 | 1,50% | - |
17.01.2024 | 16,54 | 16,56 | 15,62 | 16,02 | -2,58% | 900,00 |
16.01.2024 | 16,65 | 16,74 | 16,26 | 16,45 | -1,23% | - |
15.01.2024 | 16,67 | 16,67 | 16,56 | 16,65 | -0,18% | - |
12.01.2024 | 16,63 | 16,91 | 16,58 | 16,68 | 0,30% | 1.500,00 |
11.01.2024 | 16,69 | 16,91 | 16,61 | 16,63 | -1,13% | - |
10.01.2024 | 16,74 | 16,84 | 16,64 | 16,82 | 0,51% | - |
09.01.2024 | 16,89 | 16,92 | 16,68 | 16,74 | -0,74% | - |
08.01.2024 | 16,54 | 16,89 | 16,35 | 16,86 | 1,44% | - |
05.01.2024 | 16,65 | 16,71 | 16,48 | 16,62 | -0,54% | - |
04.01.2024 | 16,76 | 16,85 | 16,02 | 16,71 | -0,45% | 70,00 |
03.01.2024 | 17,14 | 17,19 | 16,72 | 16,79 | -2,13% | - |
02.01.2024 | 17,25 | 17,45 | 17,00 | 17,15 | -0,58% | 200,00 |
29.12.2023 | 17,19 | 17,32 | 17,19 | 17,25 | -0,17% | - |
28.12.2023 | 17,20 | 17,31 | 17,01 | 17,28 | 1,05% | - |
27.12.2023 | 17,40 | 17,40 | 17,04 | 17,10 | -1,07% | 864,00 |
22.12.2023 | 17,30 | 17,41 | 17,15 | 17,29 | -0,14% | - |
21.12.2023 | 17,05 | 17,38 | 17,05 | 17,31 | 1,20% | - |
20.12.2023 | 17,57 | 17,71 | 17,10 | 17,11 | -2,54% | - |
19.12.2023 | 17,64 | 17,82 | 17,53 | 17,55 | -0,74% | 13,00 |
18.12.2023 | 17,50 | 17,75 | 17,32 | 17,68 | 1,32% | - |
15.12.2023 | 17,34 | 17,56 | 17,21 | 17,45 | 0,90% | - |
14.12.2023 | 17,47 | 17,95 | 17,25 | 17,30 | -0,89% | - |
13.12.2023 | 17,23 | 17,64 | 17,09 | 17,45 | 1,34% | 20,00 |
12.12.2023 | 17,11 | 17,37 | 16,87 | 17,22 | 0,70% | 400,00 |
11.12.2023 | 17,52 | 17,79 | 16,96 | 17,10 | -2,62% | 1.000,00 |
08.12.2023 | 17,72 | 17,81 | 17,53 | 17,56 | -0,79% | - |
07.12.2023 | 17,62 | 17,79 | 17,26 | 17,70 | 0,40% | 9,00 |
06.12.2023 | 17,55 | 17,84 | 17,40 | 17,63 | 0,46% | - |
05.12.2023 | 18,00 | 18,06 | 17,51 | 17,55 | -2,45% | 100,00 |
04.12.2023 | 17,90 | 18,18 | 17,79 | 17,99 | 0,45% | 65,00 |
01.12.2023 | 17,27 | 17,92 | 17,27 | 17,91 | 2,52% | 140,00 |
30.11.2023 | 17,47 | 17,70 | 17,40 | 17,47 | 0,03% | - |