13,190€
-1,90%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,40 | 13,50 | 13,03 | 13,14 | -2,28% | - |
| 29.07.2026 | 13,54 | 13,61 | 13,38 | 13,45 | -0,43% | - |
| 28.07.2026 | 12,93 | 13,57 | 12,93 | 13,50 | 3,99% | - |
| 27.07.2026 | 12,61 | 13,00 | 12,61 | 12,99 | 3,22% | 2.000,00 |
| 24.07.2026 | 12,52 | 12,64 | 12,40 | 12,58 | 0,90% | - |
| 23.07.2026 | 12,62 | 12,70 | 12,42 | 12,47 | -1,52% | - |
| 22.07.2026 | 12,46 | 12,69 | 12,26 | 12,66 | 1,63% | 1,00 |
| 21.07.2026 | 12,42 | 12,76 | 12,40 | 12,46 | 0,03% | - |
| 20.07.2026 | 12,43 | 12,68 | 12,29 | 12,45 | -0,15% | - |
| 17.07.2026 | 12,71 | 12,94 | 12,46 | 12,47 | -2,84% | - |
| 16.07.2026 | 12,10 | 12,96 | 11,97 | 12,84 | 6,98% | 250,00 |
| 15.07.2026 | 12,05 | 12,27 | 11,95 | 12,00 | 1,53% | 251,00 |
| 14.07.2026 | 12,25 | 12,40 | 11,72 | 11,82 | -4,92% | - |
| 13.07.2026 | 11,68 | 12,52 | 11,63 | 12,43 | 6,98% | 1,00 |
| 10.07.2026 | 11,53 | 11,71 | 11,50 | 11,62 | 1,48% | 9,00 |
| 09.07.2026 | 11,53 | 11,57 | 11,05 | 11,45 | -1,44% | - |
| 08.07.2026 | 11,77 | 11,81 | 11,36 | 11,62 | -0,77% | - |
| 07.07.2026 | 11,41 | 11,80 | 11,34 | 11,71 | 1,56% | - |
| 06.07.2026 | 11,72 | 11,80 | 11,31 | 11,53 | -1,32% | - |
| 03.07.2026 | 11,62 | 11,71 | 11,62 | 11,68 | 0,63% | 190,00 |
| 02.07.2026 | 11,99 | 12,16 | 11,52 | 11,61 | -4,74% | - |
| 01.07.2026 | 12,15 | 12,27 | 12,09 | 12,19 | -0,23% | - |
| 30.06.2026 | 11,99 | 12,25 | 11,89 | 12,21 | 1,42% | 1,00 |
| 29.06.2026 | 12,28 | 12,34 | 11,98 | 12,04 | -1,34% | - |
| 26.06.2026 | 12,15 | 12,46 | 12,06 | 12,21 | 0,94% | - |
| 25.06.2026 | 12,14 | 12,44 | 12,03 | 12,09 | -0,66% | - |
| 24.06.2026 | 12,11 | 12,37 | 12,03 | 12,17 | 0,63% | 200,00 |
| 23.06.2026 | 12,25 | 12,25 | 12,03 | 12,10 | -1,14% | 1,00 |
| 22.06.2026 | 12,21 | 12,31 | 12,04 | 12,24 | -0,11% | - |
| 19.06.2026 | 12,23 | 12,26 | 12,23 | 12,25 | -0,60% | - |
| 18.06.2026 | 11,95 | 12,50 | 11,90 | 12,32 | 3,34% | - |
| 17.06.2026 | 12,18 | 12,26 | 11,92 | 11,93 | -2,95% | - |
| 16.06.2026 | 12,39 | 12,51 | 12,24 | 12,29 | -0,99% | - |
| 15.06.2026 | 12,66 | 12,83 | 12,31 | 12,41 | -2,36% | 15,00 |
| 12.06.2026 | 12,62 | 12,86 | 12,62 | 12,71 | 1,44% | - |
| 11.06.2026 | 12,73 | 12,88 | 12,50 | 12,53 | -1,56% | - |
| 10.06.2026 | 12,55 | 12,73 | 12,30 | 12,73 | 1,70% | 200,00 |
| 09.06.2026 | 12,33 | 12,76 | 12,28 | 12,52 | 1,10% | - |
| 08.06.2026 | 12,28 | 12,39 | 12,11 | 12,38 | 1,62% | - |
| 05.06.2026 | 12,23 | 12,32 | 12,11 | 12,18 | -0,47% | - |
| 04.06.2026 | 12,48 | 12,58 | 12,13 | 12,24 | -1,01% | 15,00 |
| 03.06.2026 | 12,36 | 12,53 | 12,35 | 12,37 | 0,82% | - |
| 02.06.2026 | 12,77 | 12,83 | 12,26 | 12,27 | -3,83% | 1.000,00 |
| 01.06.2026 | 12,81 | 12,90 | 12,53 | 12,75 | -1,14% | - |
| 29.05.2026 | 12,71 | 12,94 | 12,70 | 12,90 | 0,77% | - |
| 28.05.2026 | 12,82 | 13,06 | 12,68 | 12,80 | -0,67% | - |
| 27.05.2026 | 12,96 | 13,21 | 12,86 | 12,89 | -1,98% | - |
| 26.05.2026 | 13,09 | 13,18 | 12,94 | 13,15 | 0,53% | - |
| 25.05.2026 | 13,02 | 13,09 | 13,02 | 13,08 | 1,05% | - |
| 22.05.2026 | 12,89 | 13,11 | 12,89 | 12,94 | -0,06% | - |
| 21.05.2026 | 12,81 | 12,97 | 12,36 | 12,95 | 1,66% | - |
| 20.05.2026 | 12,94 | 13,00 | 12,32 | 12,74 | -1,79% | 75,00 |
| 19.05.2026 | 12,91 | 13,05 | 12,71 | 12,97 | 1,06% | - |
| 18.05.2026 | 12,89 | 13,25 | 12,82 | 12,84 | -1,96% | - |
| 15.05.2026 | 12,94 | 13,12 | 12,83 | 13,09 | 1,14% | - |
| 14.05.2026 | 12,76 | 13,01 | 12,66 | 12,95 | 1,64% | 300,00 |
| 13.05.2026 | 12,93 | 13,00 | 12,57 | 12,74 | -2,06% | - |
| 12.05.2026 | 12,70 | 13,19 | 12,70 | 13,01 | 2,14% | 26,00 |
| 11.05.2026 | 12,85 | 13,11 | 12,66 | 12,73 | -2,81% | - |
| 08.05.2026 | 12,91 | 13,22 | 12,77 | 13,10 | 2,46% | 86,00 |
| 07.05.2026 | 12,83 | 13,03 | 12,63 | 12,79 | -0,75% | - |
| 06.05.2026 | 12,57 | 13,10 | 12,53 | 12,88 | 2,11% | 105,00 |
| 05.05.2026 | 12,60 | 12,79 | 12,46 | 12,62 | -0,36% | - |
| 04.05.2026 | 12,74 | 12,87 | 12,53 | 12,66 | 0,75% | - |
| 30.04.2026 | 12,80 | 12,97 | 12,23 | 12,57 | -0,46% | 5,00 |
| 29.04.2026 | 12,63 | 13,08 | 12,57 | 12,63 | 0,57% | 1.000,00 |
| 28.04.2026 | 12,61 | 12,81 | 12,50 | 12,55 | -0,63% | - |
| 27.04.2026 | 12,40 | 12,79 | 12,36 | 12,63 | 0,56% | - |
| 24.04.2026 | 12,63 | 12,85 | 12,49 | 12,56 | -0,09% | - |
| 23.04.2026 | 12,95 | 13,19 | 12,57 | 12,57 | -2,78% | - |
| 22.04.2026 | 12,73 | 13,00 | 12,64 | 12,93 | 3,43% | - |
| 21.04.2026 | 12,65 | 12,93 | 12,35 | 12,51 | -1,42% | - |
| 20.04.2026 | 12,90 | 12,90 | 12,66 | 12,69 | -2,46% | 200,00 |
| 17.04.2026 | 12,74 | 13,10 | 12,72 | 13,01 | 2,02% | - |
| 16.04.2026 | 12,66 | 12,83 | 12,52 | 12,75 | 1,99% | - |
| 15.04.2026 | 12,42 | 12,55 | 12,28 | 12,50 | 1,12% | - |
| 14.04.2026 | 12,35 | 12,60 | 12,20 | 12,36 | 0,33% | - |
| 13.04.2026 | 12,49 | 12,49 | 12,19 | 12,32 | -0,87% | - |
| 10.04.2026 | 12,51 | 12,68 | 12,36 | 12,43 | -0,77% | 2.000,00 |
| 09.04.2026 | 12,41 | 12,52 | 12,15 | 12,52 | 0,26% | - |
| 08.04.2026 | 12,43 | 12,94 | 12,43 | 12,49 | 0,22% | - |
| 07.04.2026 | 12,44 | 12,70 | 12,38 | 12,46 | -0,72% | - |
| 02.04.2026 | 12,61 | 12,73 | 12,34 | 12,56 | 0,12% | - |
| 01.04.2026 | 12,63 | 12,65 | 12,32 | 12,54 | 0,74% | 1.000,00 |
| 31.03.2026 | 12,37 | 12,69 | 12,30 | 12,45 | 0,38% | - |
| 30.03.2026 | 12,43 | 12,61 | 12,32 | 12,40 | -1,86% | - |
| 27.03.2026 | 12,72 | 12,84 | 12,64 | 12,64 | -0,47% | - |
| 26.03.2026 | 12,87 | 12,98 | 12,65 | 12,70 | -1,51% | - |
| 25.03.2026 | 12,96 | 13,13 | 12,60 | 12,89 | -0,71% | - |
| 24.03.2026 | 12,96 | 13,15 | 12,80 | 12,98 | -0,57% | - |
| 23.03.2026 | 12,87 | 13,23 | 12,57 | 13,06 | 0,44% | - |
| 20.03.2026 | 12,98 | 13,17 | 12,83 | 13,00 | -0,86% | - |
| 19.03.2026 | 13,04 | 13,18 | 12,85 | 13,11 | 0,90% | - |
| 18.03.2026 | 13,68 | 13,72 | 13,00 | 13,00 | -4,89% | 1,00 |
| 17.03.2026 | 13,72 | 13,92 | 13,59 | 13,66 | -0,65% | - |
| 16.03.2026 | 14,17 | 14,19 | 13,70 | 13,75 | -2,07% | - |
| 13.03.2026 | 14,07 | 14,29 | 13,96 | 14,04 | 0,47% | - |
| 12.03.2026 | 13,85 | 14,20 | 13,72 | 13,98 | 0,00% | - |
| 11.03.2026 | 13,91 | 14,09 | 13,80 | 13,98 | 0,68% | - |
| 10.03.2026 | 13,66 | 13,94 | 13,44 | 13,88 | 2,04% | - |