17,130€
-0,29%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,19 | 17,22 | 16,90 | 17,13 | -0,29% | 30,00 |
| 19.12.2024 | 17,67 | 17,67 | 17,05 | 17,18 | -2,81% | 10,00 |
| 18.12.2024 | 17,79 | 17,98 | 17,48 | 17,68 | -0,63% | - |
| 17.12.2024 | 17,95 | 18,03 | 17,64 | 17,79 | -0,78% | - |
| 16.12.2024 | 17,99 | 18,25 | 17,89 | 17,93 | -0,22% | 150,00 |
| 13.12.2024 | 18,44 | 18,72 | 17,82 | 17,97 | -2,55% | - |
| 12.12.2024 | 18,27 | 18,50 | 18,07 | 18,44 | 0,96% | - |
| 11.12.2024 | 18,08 | 18,33 | 18,05 | 18,27 | 1,14% | - |
| 10.12.2024 | 18,11 | 18,50 | 17,95 | 18,06 | -0,28% | - |
| 09.12.2024 | 18,26 | 18,45 | 18,11 | 18,11 | -0,96% | - |
| 06.12.2024 | 18,70 | 18,88 | 18,28 | 18,29 | -2,21% | - |
| 05.12.2024 | 18,92 | 19,02 | 18,61 | 18,70 | -1,19% | - |
| 04.12.2024 | 17,89 | 19,19 | 17,76 | 18,92 | 5,89% | 62,00 |
| 03.12.2024 | 18,01 | 18,10 | 17,78 | 17,87 | -0,75% | - |
| 02.12.2024 | 17,98 | 18,28 | 17,92 | 18,01 | 0,31% | - |
| 29.11.2024 | 17,79 | 18,08 | 17,73 | 17,95 | 0,90% | - |
| 28.11.2024 | 17,63 | 17,84 | 17,63 | 17,79 | 0,89% | - |
| 27.11.2024 | 17,76 | 17,88 | 17,62 | 17,63 | -0,69% | - |
| 26.11.2024 | 18,17 | 18,23 | 17,56 | 17,76 | -2,34% | - |
| 25.11.2024 | 17,81 | 18,54 | 17,80 | 18,18 | 2,13% | - |
| 22.11.2024 | 17,55 | 18,07 | 17,53 | 17,80 | 1,71% | - |
| 21.11.2024 | 17,40 | 17,71 | 17,37 | 17,50 | 0,52% | - |
| 20.11.2024 | 17,28 | 17,57 | 17,24 | 17,41 | 0,64% | - |
| 19.11.2024 | 17,38 | 17,53 | 16,98 | 17,30 | -0,69% | - |
| 18.11.2024 | 17,70 | 17,77 | 17,34 | 17,42 | -1,75% | - |
| 15.11.2024 | 17,99 | 18,22 | 17,66 | 17,73 | -1,46% | - |
| 14.11.2024 | 17,79 | 18,17 | 17,78 | 17,99 | 1,02% | - |
| 13.11.2024 | 17,73 | 18,14 | 17,66 | 17,81 | 0,56% | - |
| 12.11.2024 | 18,35 | 18,38 | 17,71 | 17,71 | -3,47% | - |
| 11.11.2024 | 18,24 | 18,55 | 18,21 | 18,35 | 0,59% | - |
| 08.11.2024 | 17,80 | 18,60 | 17,80 | 18,24 | 2,49% | - |
| 07.11.2024 | 17,52 | 18,08 | 17,43 | 17,80 | 1,53% | - |
| 06.11.2024 | 18,78 | 19,25 | 17,41 | 17,53 | -5,24% | - |
| 05.11.2024 | 18,40 | 18,57 | 18,19 | 18,50 | 0,54% | - |
| 04.11.2024 | 18,37 | 18,60 | 18,20 | 18,40 | 0,15% | - |
| 01.11.2024 | 18,74 | 18,91 | 18,26 | 18,37 | -2,07% | - |
| 31.10.2024 | 18,78 | 18,90 | 18,34 | 18,76 | -0,08% | 112,00 |
| 30.10.2024 | 18,20 | 18,82 | 18,20 | 18,78 | 3,17% | 500,00 |
| 29.10.2024 | 18,19 | 18,58 | 18,14 | 18,20 | 0,04% | - |
| 28.10.2024 | 17,46 | 18,38 | 17,46 | 18,19 | 3,35% | - |
| 25.10.2024 | 17,15 | 17,82 | 17,14 | 17,60 | 2,74% | - |
| 24.10.2024 | 16,97 | 17,36 | 16,58 | 17,13 | 0,71% | - |
| 23.10.2024 | 16,77 | 17,05 | 16,42 | 17,01 | 1,43% | - |
| 22.10.2024 | 17,03 | 17,04 | 16,75 | 16,77 | -1,53% | - |
| 21.10.2024 | 17,54 | 17,66 | 17,02 | 17,03 | -3,57% | - |
| 18.10.2024 | 17,25 | 17,66 | 17,12 | 17,66 | 2,38% | - |
| 17.10.2024 | 17,34 | 17,44 | 17,11 | 17,25 | -0,50% | - |
| 16.10.2024 | 17,13 | 17,37 | 17,04 | 17,34 | 1,15% | - |
| 15.10.2024 | 17,35 | 17,54 | 17,08 | 17,14 | -1,20% | - |
| 14.10.2024 | 17,52 | 17,68 | 17,02 | 17,35 | -1,15% | - |
| 11.10.2024 | 17,67 | 17,78 | 17,54 | 17,55 | -0,79% | - |
| 10.10.2024 | 17,61 | 17,77 | 17,55 | 17,69 | 0,34% | - |
| 09.10.2024 | 17,54 | 17,68 | 17,43 | 17,63 | 0,51% | - |
| 08.10.2024 | 17,63 | 17,72 | 17,26 | 17,54 | -0,50% | - |
| 07.10.2024 | 17,56 | 17,64 | 17,31 | 17,63 | 0,33% | - |
| 04.10.2024 | 17,20 | 17,67 | 17,15 | 17,57 | 2,15% | - |
| 03.10.2024 | 17,19 | 17,24 | 16,97 | 17,20 | 0,12% | - |
| 02.10.2024 | 17,03 | 17,39 | 17,03 | 17,18 | -0,69% | - |
| 01.10.2024 | 17,11 | 17,33 | 16,99 | 17,30 | 1,05% | - |
| 30.09.2024 | 17,05 | 17,14 | 16,90 | 17,12 | 0,29% | 6,00 |
| 27.09.2024 | 17,04 | 17,27 | 16,89 | 17,07 | 0,18% | - |
| 26.09.2024 | 16,96 | 17,29 | 16,80 | 17,04 | 0,44% | - |
| 25.09.2024 | 17,14 | 17,19 | 16,76 | 16,97 | -1,02% | - |
| 24.09.2024 | 17,24 | 17,39 | 17,13 | 17,14 | -0,58% | - |
| 23.09.2024 | 17,21 | 17,47 | 17,11 | 17,24 | 0,12% | - |
| 20.09.2024 | 17,51 | 17,57 | 17,00 | 17,22 | -1,54% | - |
| 19.09.2024 | 17,46 | 17,78 | 17,39 | 17,49 | 0,06% | - |
| 18.09.2024 | 17,33 | 17,54 | 17,22 | 17,48 | 0,92% | - |
| 17.09.2024 | 17,09 | 17,39 | 17,03 | 17,32 | 1,36% | - |
| 16.09.2024 | 17,17 | 17,32 | 17,04 | 17,09 | -0,77% | - |
| 13.09.2024 | 16,70 | 17,29 | 16,64 | 17,22 | 2,87% | - |
| 12.09.2024 | 16,88 | 16,88 | 16,54 | 16,74 | 1,09% | - |
| 11.09.2024 | 16,87 | 16,87 | 16,36 | 16,56 | -1,84% | - |
| 10.09.2024 | 17,21 | 17,32 | 16,75 | 16,87 | -1,99% | - |
| 09.09.2024 | 16,62 | 17,25 | 16,46 | 17,21 | 3,38% | 10,00 |
| 06.09.2024 | 16,79 | 16,93 | 16,55 | 16,65 | -0,83% | 3,00 |
| 05.09.2024 | 16,89 | 16,93 | 16,68 | 16,79 | -0,58% | - |
| 04.09.2024 | 16,93 | 17,03 | 16,71 | 16,89 | -0,25% | - |
| 03.09.2024 | 17,14 | 17,18 | 16,89 | 16,93 | -1,23% | - |
| 02.09.2024 | 17,16 | 17,18 | 17,11 | 17,14 | -0,29% | - |
| 30.08.2024 | 17,28 | 17,42 | 17,12 | 17,19 | -0,64% | - |
| 29.08.2024 | 17,32 | 17,55 | 17,21 | 17,30 | -0,14% | - |
| 28.08.2024 | 17,38 | 17,56 | 17,32 | 17,33 | -0,76% | - |
| 27.08.2024 | 17,56 | 17,56 | 17,41 | 17,46 | -0,58% | - |
| 26.08.2024 | 17,49 | 17,67 | 17,45 | 17,56 | 0,40% | - |
| 23.08.2024 | 17,30 | 17,56 | 17,18 | 17,49 | 1,27% | - |
| 22.08.2024 | 17,28 | 17,44 | 17,19 | 17,27 | -0,04% | - |
| 21.08.2024 | 17,08 | 17,35 | 17,07 | 17,28 | 1,17% | - |
| 20.08.2024 | 17,20 | 17,31 | 17,07 | 17,08 | -0,71% | - |
| 19.08.2024 | 17,43 | 17,51 | 17,19 | 17,20 | -1,26% | - |
| 16.08.2024 | 17,64 | 17,76 | 17,42 | 17,42 | -1,14% | - |
| 15.08.2024 | 17,29 | 17,78 | 17,29 | 17,62 | 1,89% | - |
| 14.08.2024 | 17,16 | 17,50 | 16,96 | 17,29 | 0,89% | - |
| 13.08.2024 | 17,09 | 17,24 | 16,89 | 17,14 | 0,94% | - |
| 12.08.2024 | 17,38 | 17,41 | 16,98 | 16,98 | -2,32% | - |
| 09.08.2024 | 17,41 | 17,50 | 17,21 | 17,38 | 0,01% | - |
| 08.08.2024 | 16,97 | 17,47 | 16,86 | 17,38 | 2,36% | - |
| 07.08.2024 | 17,18 | 17,70 | 16,96 | 16,98 | -1,06% | - |
| 06.08.2024 | 16,73 | 17,40 | 16,70 | 17,16 | 2,57% | - |
| 05.08.2024 | 17,29 | 17,29 | 16,27 | 16,73 | -3,20% | - |