15,670€
-0,19%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,57 | 15,78 | 15,45 | 15,57 | -0,86% | 28,00 |
| 14.08.2025 | 15,61 | 15,74 | 15,42 | 15,70 | 0,45% | - |
| 13.08.2025 | 15,32 | 15,63 | 15,20 | 15,63 | 1,69% | - |
| 12.08.2025 | 14,92 | 15,37 | 14,84 | 15,37 | 2,88% | - |
| 11.08.2025 | 14,70 | 15,03 | 14,70 | 14,94 | 1,51% | - |
| 08.08.2025 | 14,82 | 14,92 | 14,69 | 14,72 | -0,59% | - |
| 07.08.2025 | 14,84 | 15,00 | 14,69 | 14,81 | -0,29% | - |
| 06.08.2025 | 14,68 | 14,96 | 14,63 | 14,85 | 1,11% | - |
| 05.08.2025 | 14,70 | 14,92 | 14,64 | 14,69 | -0,17% | - |
| 04.08.2025 | 14,55 | 14,82 | 14,55 | 14,71 | 0,65% | - |
| 01.08.2025 | 14,95 | 14,95 | 14,56 | 14,62 | -1,95% | - |
| 31.07.2025 | 15,00 | 15,15 | 14,72 | 14,91 | -0,82% | - |
| 30.07.2025 | 15,08 | 15,25 | 14,96 | 15,03 | -0,32% | 2,00 |
| 29.07.2025 | 15,29 | 15,40 | 14,94 | 15,08 | -1,37% | 713,00 |
| 28.07.2025 | 14,89 | 15,35 | 14,85 | 15,29 | 2,62% | - |
| 25.07.2025 | 14,41 | 14,90 | 14,36 | 14,90 | 3,24% | 356,00 |
| 24.07.2025 | 16,56 | 16,56 | 14,43 | 14,43 | -15,67% | 601,00 |
| 23.07.2025 | 17,01 | 17,34 | 16,81 | 17,11 | 1,00% | - |
| 22.07.2025 | 17,05 | 17,37 | 16,92 | 16,94 | -0,41% | - |
| 21.07.2025 | 16,67 | 17,01 | 16,63 | 17,01 | 1,96% | - |
| 18.07.2025 | 16,92 | 16,92 | 16,48 | 16,68 | -0,64% | - |
| 17.07.2025 | 16,82 | 17,01 | 16,75 | 16,79 | -0,33% | - |
| 16.07.2025 | 16,73 | 17,06 | 16,48 | 16,84 | 0,21% | 1,00 |
| 15.07.2025 | 17,10 | 17,23 | 16,79 | 16,81 | -1,67% | - |
| 14.07.2025 | 17,08 | 17,16 | 16,91 | 17,09 | 0,06% | - |
| 11.07.2025 | 17,28 | 17,36 | 16,92 | 17,08 | -1,21% | - |
| 10.07.2025 | 17,18 | 17,50 | 16,83 | 17,29 | 0,58% | - |
| 09.07.2025 | 17,13 | 17,42 | 17,00 | 17,19 | 0,35% | - |
| 08.07.2025 | 17,08 | 17,29 | 16,99 | 17,13 | 0,38% | - |
| 07.07.2025 | 17,29 | 17,40 | 17,06 | 17,07 | -0,99% | - |
| 04.07.2025 | 17,32 | 17,32 | 17,21 | 17,24 | -0,76% | - |
| 03.07.2025 | 17,46 | 17,78 | 17,28 | 17,37 | -0,16% | 150,00 |
| 02.07.2025 | 17,13 | 17,46 | 16,96 | 17,40 | 1,52% | 32,00 |
| 01.07.2025 | 16,73 | 17,29 | 16,64 | 17,14 | 2,34% | - |
| 30.06.2025 | 16,98 | 16,99 | 16,61 | 16,75 | -1,14% | - |
| 27.06.2025 | 16,59 | 16,95 | 16,59 | 16,94 | 1,86% | - |
| 26.06.2025 | 16,43 | 16,65 | 16,34 | 16,63 | 1,13% | - |
| 25.06.2025 | 16,76 | 16,79 | 16,41 | 16,44 | -1,95% | - |
| 24.06.2025 | 16,54 | 16,80 | 16,48 | 16,77 | 1,56% | - |
| 23.06.2025 | 16,55 | 16,67 | 16,19 | 16,51 | -0,15% | - |
| 20.06.2025 | 16,37 | 16,57 | 16,37 | 16,54 | 1,04% | - |
| 19.06.2025 | 16,53 | 16,55 | 16,37 | 16,37 | -0,97% | - |
| 18.06.2025 | 16,42 | 16,69 | 16,36 | 16,53 | 0,73% | - |
| 17.06.2025 | 16,46 | 16,50 | 16,29 | 16,41 | -2,00% | - |
| 16.06.2025 | 16,34 | 16,75 | 16,22 | 16,74 | 2,95% | - |
| 13.06.2025 | 16,62 | 16,76 | 16,19 | 16,26 | -2,43% | - |
| 12.06.2025 | 16,67 | 16,91 | 16,45 | 16,67 | -0,57% | - |
| 11.06.2025 | 16,85 | 16,99 | 16,66 | 16,76 | -0,71% | - |
| 10.06.2025 | 16,69 | 16,97 | 16,62 | 16,88 | 1,15% | - |
| 09.06.2025 | 16,50 | 16,87 | 16,48 | 16,69 | 0,77% | - |
| 06.06.2025 | 16,19 | 16,58 | 16,19 | 16,56 | 2,29% | - |
| 05.06.2025 | 16,35 | 16,48 | 16,16 | 16,19 | -1,11% | - |
| 04.06.2025 | 16,48 | 16,51 | 16,21 | 16,38 | -0,80% | - |
| 03.06.2025 | 16,20 | 16,58 | 16,04 | 16,51 | 1,71% | - |
| 02.06.2025 | 16,70 | 16,72 | 16,10 | 16,23 | -2,68% | - |
| 30.05.2025 | 17,06 | 17,18 | 16,56 | 16,68 | -2,21% | - |
| 29.05.2025 | 16,86 | 17,73 | 16,72 | 17,06 | 1,17% | 200,00 |
| 28.05.2025 | 17,22 | 17,27 | 16,83 | 16,86 | -2,05% | - |
| 27.05.2025 | 16,85 | 17,21 | 16,65 | 17,21 | 1,94% | 80,00 |
| 26.05.2025 | 16,72 | 16,90 | 16,66 | 16,88 | 0,84% | 18,00 |
| 23.05.2025 | 17,04 | 17,21 | 16,71 | 16,74 | -2,89% | 100,00 |
| 22.05.2025 | 17,06 | 17,27 | 16,98 | 17,24 | 0,88% | - |
| 21.05.2025 | 17,49 | 17,49 | 17,06 | 17,09 | -2,80% | - |
| 20.05.2025 | 17,79 | 17,89 | 17,49 | 17,58 | -1,21% | - |
| 19.05.2025 | 17,83 | 18,03 | 17,39 | 17,80 | -1,25% | - |
| 16.05.2025 | 17,92 | 18,11 | 17,92 | 18,02 | 0,17% | - |
| 15.05.2025 | 17,80 | 18,06 | 17,52 | 17,99 | 1,55% | - |
| 14.05.2025 | 17,59 | 17,73 | 17,35 | 17,72 | 0,81% | 26,00 |
| 13.05.2025 | 17,13 | 17,69 | 16,96 | 17,58 | 2,58% | 245,00 |
| 12.05.2025 | 15,53 | 17,22 | 15,53 | 17,13 | 11,74% | 81,00 |
| 09.05.2025 | 15,38 | 15,48 | 15,22 | 15,33 | -0,42% | - |
| 08.05.2025 | 15,28 | 15,86 | 14,68 | 15,40 | -0,34% | - |
| 07.05.2025 | 14,87 | 15,49 | 14,71 | 15,45 | 5,44% | 200,00 |
| 06.05.2025 | 13,96 | 14,94 | 13,60 | 14,65 | 2,39% | 240,00 |
| 05.05.2025 | 14,36 | 14,54 | 14,19 | 14,31 | -1,14% | 80,00 |
| 02.05.2025 | 14,03 | 14,52 | 13,93 | 14,48 | 3,25% | - |
| 30.04.2025 | 13,80 | 14,04 | 13,52 | 14,02 | 1,26% | - |
| 29.04.2025 | 13,85 | 13,99 | 13,65 | 13,85 | 0,45% | - |
| 28.04.2025 | 13,71 | 14,08 | 13,45 | 13,78 | -0,05% | - |
| 25.04.2025 | 13,85 | 14,03 | 13,62 | 13,79 | -0,40% | - |
| 24.04.2025 | 13,48 | 13,98 | 13,29 | 13,85 | 2,84% | - |
| 23.04.2025 | 13,17 | 13,97 | 12,90 | 13,46 | 5,42% | 750,00 |
| 22.04.2025 | 12,62 | 13,09 | 12,58 | 12,77 | -2,05% | - |
| 17.04.2025 | 12,96 | 13,17 | 12,71 | 13,04 | 1,40% | - |
| 16.04.2025 | 13,22 | 13,22 | 12,71 | 12,86 | -2,76% | - |
| 15.04.2025 | 13,43 | 13,64 | 13,08 | 13,22 | -1,65% | - |
| 14.04.2025 | 13,24 | 13,68 | 13,02 | 13,45 | 1,70% | - |
| 11.04.2025 | 13,08 | 13,27 | 12,29 | 13,22 | 0,36% | 500,00 |
| 10.04.2025 | 14,46 | 14,46 | 12,73 | 13,17 | -9,23% | 200,00 |
| 09.04.2025 | 13,41 | 14,79 | 12,73 | 14,51 | 8,22% | - |
| 08.04.2025 | 14,66 | 15,04 | 13,29 | 13,41 | -7,20% | 33,00 |
| 07.04.2025 | 14,63 | 15,44 | 14,17 | 14,45 | -3,62% | - |
| 04.04.2025 | 15,00 | 15,27 | 14,08 | 14,99 | -0,58% | 430,00 |
| 03.04.2025 | 18,29 | 18,29 | 15,08 | 15,08 | -17,80% | - |
| 02.04.2025 | 17,98 | 18,35 | 17,81 | 18,35 | 1,83% | - |
| 01.04.2025 | 17,91 | 18,19 | 17,85 | 18,02 | 0,18% | - |
| 31.03.2025 | 17,82 | 18,08 | 17,59 | 17,98 | 1,11% | - |
| 28.03.2025 | 18,28 | 18,28 | 17,75 | 17,79 | -1,93% | - |
| 27.03.2025 | 18,38 | 18,43 | 18,10 | 18,14 | -1,29% | - |
| 26.03.2025 | 18,30 | 18,51 | 18,18 | 18,37 | 0,78% | - |