19,040$
0,13%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 19,16 | 19,28 | 18,86 | 19,04 | 0,13% | 1.656.647,00 |
| 26.09.2024 | 19,00 | 19,26 | 18,88 | 19,02 | 1,31% | 1.900.767,00 |
| 25.09.2024 | 19,12 | 19,17 | 18,72 | 18,77 | -1,98% | 2.015.730,00 |
| 24.09.2024 | 19,27 | 19,40 | 19,12 | 19,15 | 0,00% | 1.289.513,00 |
| 23.09.2024 | 19,37 | 19,37 | 19,02 | 19,15 | -0,52% | 1.880.219,00 |
| 20.09.2024 | 19,30 | 19,36 | 18,96 | 19,25 | -1,48% | 3.722.470,00 |
| 19.09.2024 | 19,77 | 19,80 | 19,34 | 19,54 | 0,54% | 2.498.933,00 |
| 18.09.2024 | 19,31 | 19,60 | 19,18 | 19,44 | 0,91% | 1.427.954,00 |
| 17.09.2024 | 19,10 | 19,35 | 19,00 | 19,26 | 1,26% | 1.318.027,00 |
| 16.09.2024 | 19,24 | 19,28 | 18,96 | 19,02 | 0,05% | 1.949.835,00 |
| 13.09.2024 | 18,59 | 19,15 | 18,59 | 19,01 | 2,62% | 3.444.644,00 |
| 12.09.2024 | 18,32 | 18,54 | 18,26 | 18,53 | 1,62% | 1.241.632,00 |
| 11.09.2024 | 18,50 | 18,50 | 18,01 | 18,23 | -1,94% | 2.249.016,00 |
| 10.09.2024 | 18,99 | 18,99 | 18,46 | 18,59 | -2,13% | 3.179.752,00 |
| 09.09.2024 | 18,43 | 19,05 | 18,16 | 19,00 | 2,98% | 3.075.099,00 |
| 06.09.2024 | 18,69 | 18,76 | 18,35 | 18,45 | -1,15% | 1.288.457,00 |
| 05.09.2024 | 18,79 | 18,82 | 18,51 | 18,66 | -0,27% | 1.540.204,00 |
| 04.09.2024 | 18,64 | 18,87 | 18,51 | 18,71 | 0,05% | 2.277.838,00 |
| 03.09.2024 | 18,93 | 18,99 | 18,64 | 18,70 | -1,48% | 1.554.057,00 |
| 30.08.2024 | 19,25 | 19,25 | 18,91 | 18,98 | -0,84% | 3.682.207,00 |
| 29.08.2024 | 19,30 | 19,41 | 19,07 | 19,14 | -0,67% | 2.399.613,00 |
| 28.08.2024 | 19,44 | 19,52 | 19,25 | 19,27 | -1,28% | 1.776.457,00 |
| 27.08.2024 | 19,50 | 19,59 | 19,42 | 19,52 | -0,20% | 1.441.755,00 |
| 26.08.2024 | 19,63 | 19,72 | 19,49 | 19,56 | 0,05% | 813.237,00 |
| 23.08.2024 | 19,25 | 19,56 | 19,25 | 19,55 | 1,69% | 1.660.509,00 |
| 22.08.2024 | 19,29 | 19,38 | 19,15 | 19,23 | -0,23% | 1.630.879,00 |
| 21.08.2024 | 19,15 | 19,35 | 19,03 | 19,27 | 1,42% | 1.625.947,00 |
| 20.08.2024 | 19,07 | 19,15 | 18,96 | 19,00 | -0,37% | 1.625.333,00 |
| 19.08.2024 | 19,22 | 19,36 | 19,05 | 19,07 | -0,78% | 1.943.068,00 |
| 16.08.2024 | 19,27 | 19,54 | 19,20 | 19,22 | -0,67% | 1.359.835,00 |
| 15.08.2024 | 19,37 | 19,49 | 19,17 | 19,35 | 1,68% | 1.309.261,00 |
| 14.08.2024 | 18,94 | 19,28 | 18,94 | 19,03 | 0,90% | 1.743.347,00 |
| 13.08.2024 | 18,58 | 18,93 | 18,50 | 18,86 | 1,51% | 2.151.136,00 |
| 12.08.2024 | 18,96 | 19,01 | 18,55 | 18,58 | -2,00% | 2.160.952,00 |
| 09.08.2024 | 19,03 | 19,11 | 18,79 | 18,96 | -0,26% | 2.534.849,00 |
| 08.08.2024 | 18,57 | 19,06 | 18,57 | 19,01 | 2,54% | 1.958.000,00 |
| 07.08.2024 | 18,85 | 19,30 | 18,52 | 18,54 | -1,12% | 2.429.842,00 |
| 06.08.2024 | 18,32 | 19,03 | 18,27 | 18,75 | 2,29% | 4.164.641,00 |
| 05.08.2024 | 18,09 | 18,60 | 17,90 | 18,33 | -3,17% | 2.482.618,00 |
| 02.08.2024 | 18,94 | 19,03 | 18,65 | 18,93 | -1,30% | 1.436.639,00 |
| 01.08.2024 | 19,30 | 19,56 | 19,14 | 19,18 | -0,62% | 2.620.188,00 |
| 31.07.2024 | 19,68 | 19,74 | 19,25 | 19,30 | -1,58% | 2.326.382,00 |
| 30.07.2024 | 19,31 | 19,68 | 19,19 | 19,61 | 1,76% | 2.136.056,00 |
| 29.07.2024 | 19,13 | 19,34 | 18,90 | 19,27 | 0,52% | 3.166.278,00 |
| 26.07.2024 | 19,05 | 19,29 | 18,84 | 19,17 | 1,37% | 3.447.622,00 |
| 25.07.2024 | 19,14 | 19,19 | 18,75 | 18,91 | -0,11% | 4.712.619,00 |
| 24.07.2024 | 17,70 | 19,16 | 17,59 | 18,93 | 9,80% | 10.102.601,00 |
| 23.07.2024 | 18,51 | 18,55 | 17,07 | 17,24 | -7,71% | 9.890.717,00 |
| 22.07.2024 | 16,26 | 19,53 | 16,01 | 18,68 | 15,10% | 34.741.008,00 |
| 19.07.2024 | 16,48 | 16,52 | 16,22 | 16,23 | -1,87% | 1.881.299,00 |
| 18.07.2024 | 16,66 | 16,96 | 16,53 | 16,54 | -0,96% | 3.525.744,00 |
| 17.07.2024 | 16,94 | 17,02 | 16,64 | 16,70 | -1,88% | 4.724.490,00 |
| 16.07.2024 | 16,79 | 17,03 | 16,61 | 17,02 | 1,73% | 2.582.486,00 |
| 15.07.2024 | 16,81 | 16,90 | 16,60 | 16,73 | -0,33% | 2.722.839,00 |
| 12.07.2024 | 16,96 | 16,99 | 16,77 | 16,79 | -0,27% | 1.095.625,00 |
| 11.07.2024 | 16,40 | 16,85 | 16,40 | 16,83 | 3,19% | 3.152.763,00 |
| 10.07.2024 | 16,03 | 16,32 | 16,02 | 16,31 | 1,81% | 2.611.765,00 |
| 09.07.2024 | 16,19 | 16,24 | 15,87 | 16,02 | -1,29% | 2.850.627,00 |
| 08.07.2024 | 16,22 | 16,41 | 16,16 | 16,23 | 0,37% | 2.792.755,00 |
| 05.07.2024 | 16,33 | 16,33 | 15,94 | 16,17 | -1,28% | 5.005.692,00 |
| 03.07.2024 | 16,31 | 16,39 | 16,09 | 16,38 | 0,80% | 2.104.002,00 |
| 02.07.2024 | 16,21 | 16,36 | 16,13 | 16,25 | 0,18% | 2.527.224,00 |
| 01.07.2024 | 16,33 | 16,33 | 16,13 | 16,22 | -0,22% | 2.973.406,00 |
| 28.06.2024 | 16,35 | 16,46 | 16,19 | 16,26 | -0,34% | 2.279.475,00 |
| 27.06.2024 | 16,21 | 16,51 | 16,08 | 16,31 | 0,49% | 3.404.399,00 |
| 26.06.2024 | 16,50 | 16,55 | 16,19 | 16,23 | -1,70% | 4.442.312,00 |
| 25.06.2024 | 17,21 | 17,23 | 16,47 | 16,51 | -4,15% | 3.700.956,00 |
| 24.06.2024 | 17,74 | 17,83 | 17,15 | 17,23 | -3,15% | 4.246.304,00 |
| 21.06.2024 | 17,18 | 17,91 | 17,02 | 17,79 | 3,95% | 19.768.142,00 |
| 20.06.2024 | 17,06 | 17,20 | 16,96 | 17,11 | 0,23% | 2.106.416,00 |
| 18.06.2024 | 17,16 | 17,27 | 16,90 | 17,07 | -0,70% | 2.429.312,00 |
| 17.06.2024 | 17,17 | 17,30 | 16,98 | 17,19 | -0,23% | 1.995.368,00 |
| 14.06.2024 | 16,98 | 17,25 | 16,91 | 17,23 | 1,06% | 2.941.905,00 |
| 13.06.2024 | 17,30 | 17,35 | 16,99 | 17,05 | -1,56% | 2.506.299,00 |
| 12.06.2024 | 17,56 | 17,66 | 17,26 | 17,32 | -0,06% | 1.860.105,00 |
| 11.06.2024 | 17,39 | 17,41 | 17,11 | 17,33 | -0,86% | 2.228.237,00 |
| 10.06.2024 | 17,52 | 17,66 | 17,42 | 17,48 | -0,74% | 1.758.210,00 |
| 07.06.2024 | 17,68 | 17,80 | 17,59 | 17,61 | -0,90% | 2.154.959,00 |
| 06.06.2024 | 17,57 | 17,80 | 17,49 | 17,77 | 0,85% | 1.823.254,00 |
| 05.06.2024 | 17,68 | 17,72 | 17,31 | 17,62 | -0,34% | 2.164.916,00 |
| 04.06.2024 | 17,78 | 17,88 | 17,63 | 17,68 | -0,84% | 1.926.068,00 |
| 03.06.2024 | 17,83 | 17,97 | 17,77 | 17,83 | 0,22% | 2.321.937,00 |
| 31.05.2024 | 17,50 | 17,81 | 17,46 | 17,79 | 1,77% | 2.988.466,00 |
| 30.05.2024 | 17,56 | 17,63 | 17,41 | 17,48 | -0,40% | 2.455.920,00 |
| 29.05.2024 | 17,63 | 17,71 | 17,41 | 17,55 | -0,99% | 3.499.665,00 |
| 28.05.2024 | 17,58 | 17,74 | 17,38 | 17,73 | 0,82% | 3.963.544,00 |
| 24.05.2024 | 17,65 | 17,69 | 17,39 | 17,58 | 0,29% | 3.231.058,00 |
| 23.05.2024 | 17,88 | 17,88 | 17,36 | 17,53 | -1,96% | 3.312.456,00 |
| 22.05.2024 | 18,18 | 18,25 | 17,86 | 17,88 | -2,13% | 3.340.590,00 |
| 21.05.2024 | 18,30 | 18,36 | 18,11 | 18,27 | -0,38% | 3.024.372,00 |
| 20.05.2024 | 18,60 | 18,69 | 18,30 | 18,34 | -1,50% | 2.583.374,00 |
| 17.05.2024 | 18,61 | 18,70 | 18,51 | 18,62 | -0,37% | 1.538.231,00 |
| 16.05.2024 | 18,83 | 18,89 | 18,65 | 18,69 | -0,59% | 1.844.767,00 |
| 15.05.2024 | 19,11 | 19,15 | 18,72 | 18,80 | -1,26% | 2.674.918,00 |
| 14.05.2024 | 18,89 | 19,08 | 18,73 | 19,04 | 1,33% | 2.740.675,00 |
| 13.05.2024 | 18,86 | 18,98 | 18,75 | 18,79 | 0,70% | 2.779.567,00 |
| 10.05.2024 | 18,90 | 18,90 | 18,60 | 18,66 | -1,11% | 2.321.931,00 |
| 09.05.2024 | 18,79 | 19,04 | 18,77 | 18,87 | 0,64% | 2.196.354,00 |
| 08.05.2024 | 18,61 | 18,94 | 18,59 | 18,75 | 0,13% | 3.031.608,00 |
| 07.05.2024 | 18,72 | 18,99 | 18,70 | 18,73 | 0,29% | 2.466.227,00 |