Mattel Inc.
[WKN: 851704 | ISIN: US5770811025]
Aktienkurse
19,430$ 0,05%
Echtzeit-Aktienkurs Mattel Inc.
Bid: Ask:

Aktienkurse zur Mattel Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 19,42 19,66 19,29 19,43 0,05% 2.665.079,00
31.03.2025 19,13 19,54 19,01 19,42 0,62% 3.320.850,00
28.03.2025 19,56 19,64 19,21 19,30 -1,88% 2.365.264,00
27.03.2025 19,73 19,90 19,64 19,67 -0,46% 1.702.452,00
26.03.2025 19,77 19,94 19,66 19,76 0,41% 1.909.598,00
25.03.2025 20,22 20,22 19,58 19,68 -2,43% 2.201.904,00
24.03.2025 19,95 20,24 19,91 20,17 1,87% 3.162.526,00
21.03.2025 19,83 20,18 19,64 19,80 -1,15% 22.625.502,00
20.03.2025 20,00 20,26 19,95 20,03 -0,50% 2.291.879,00
19.03.2025 19,93 20,25 19,78 20,13 0,85% 2.673.032,00
18.03.2025 20,13 20,35 19,89 19,96 -1,04% 2.718.091,00
17.03.2025 19,62 20,26 19,62 20,17 2,07% 3.284.917,00
14.03.2025 19,85 19,96 19,65 19,76 0,51% 3.634.458,00
13.03.2025 20,52 20,61 19,63 19,66 -4,05% 2.935.627,00
12.03.2025 20,66 20,74 20,23 20,49 -0,82% 3.119.411,00
11.03.2025 20,73 20,85 20,35 20,66 -1,01% 3.087.156,00
10.03.2025 20,87 21,34 20,80 20,87 -0,57% 3.906.595,00
07.03.2025 20,60 21,07 20,48 20,99 1,55% 2.991.127,00
06.03.2025 20,38 20,77 20,28 20,67 0,49% 2.475.558,00
05.03.2025 20,45 20,64 20,11 20,57 0,59% 3.228.252,00
04.03.2025 20,90 20,91 20,28 20,45 -2,71% 3.675.852,00
03.03.2025 21,42 21,50 20,87 21,02 -1,31% 3.066.053,00
28.02.2025 21,25 21,46 21,11 21,30 0,42% 4.825.426,00
27.02.2025 21,17 21,45 21,02 21,21 -0,19% 4.757.416,00
26.02.2025 21,56 21,61 21,13 21,25 -1,39% 3.632.966,00
25.02.2025 21,19 21,85 21,12 21,55 1,70% 5.260.015,00
24.02.2025 21,30 21,35 21,00 21,19 0,24% 4.013.602,00
21.02.2025 21,80 21,92 20,99 21,14 -3,03% 4.439.167,00
20.02.2025 21,88 22,01 21,78 21,80 0,09% 3.347.629,00
19.02.2025 21,67 21,81 21,56 21,78 -0,05% 3.366.753,00
18.02.2025 21,96 22,04 21,55 21,79 -0,68% 4.228.198,00
14.02.2025 21,93 22,07 21,88 21,94 0,09% 3.730.903,00
13.02.2025 21,79 22,03 21,68 21,92 0,92% 4.305.739,00
12.02.2025 21,72 22,04 21,62 21,72 -0,59% 3.665.813,00
11.02.2025 21,27 21,90 21,22 21,85 2,58% 3.795.339,00
10.02.2025 21,60 21,62 20,91 21,30 -0,84% 4.523.358,00
07.02.2025 21,47 21,63 21,20 21,48 0,23% 4.130.500,00
06.02.2025 20,97 21,88 20,84 21,43 2,83% 7.871.073,00
05.02.2025 21,27 21,35 20,18 20,84 15,33% 18.345.480,00
04.02.2025 17,97 18,25 17,81 18,07 1,63% 4.845.006,00
03.02.2025 18,02 18,16 17,72 17,78 -4,61% 3.765.469,00
31.01.2025 18,93 19,05 18,61 18,64 -2,20% 2.307.190,00
30.01.2025 18,85 19,19 18,81 19,06 1,49% 2.014.074,00
29.01.2025 19,02 19,02 18,60 18,78 0,64% 2.496.908,00
28.01.2025 18,57 18,72 18,36 18,66 0,43% 2.095.679,00
27.01.2025 18,20 18,65 18,20 18,58 2,20% 3.135.481,00
24.01.2025 18,21 18,27 18,05 18,18 0,33% 2.085.544,00
23.01.2025 17,92 18,19 17,92 18,12 0,50% 2.211.456,00
22.01.2025 18,04 18,17 17,95 18,03 0,17% 2.170.984,00
21.01.2025 18,12 18,21 17,86 18,00 0,39% 2.608.955,00
17.01.2025 18,08 18,12 17,81 17,93 -0,06% 2.398.607,00
16.01.2025 17,85 17,97 17,63 17,94 0,45% 2.028.387,00
15.01.2025 18,39 18,51 17,75 17,86 -1,76% 2.260.926,00
14.01.2025 18,50 18,53 17,99 18,18 -1,30% 2.854.165,00
13.01.2025 18,56 18,67 18,38 18,42 -1,39% 3.153.116,00
10.01.2025 18,26 18,74 18,25 18,68 1,36% 3.327.880,00
08.01.2025 18,11 18,47 17,99 18,43 0,93% 2.519.334,00
07.01.2025 18,37 18,49 17,99 18,26 -0,38% 2.710.043,00
06.01.2025 18,06 18,63 18,04 18,33 2,17% 3.556.889,00
03.01.2025 17,75 17,98 17,71 17,94 1,18% 1.479.782,00
02.01.2025 17,78 17,93 17,60 17,73 0,00% 1.428.806,00
31.12.2024 17,72 17,82 17,57 17,73 0,28% 2.041.731,00
30.12.2024 17,83 17,90 17,58 17,68 -1,56% 1.217.125,00
27.12.2024 17,94 18,19 17,90 17,96 -0,22% 1.505.791,00
26.12.2024 17,85 18,09 17,78 18,00 0,33% 2.071.382,00
24.12.2024 17,89 17,95 17,74 17,94 0,67% 1.149.874,00
23.12.2024 17,77 17,88 17,58 17,82 -0,11% 2.234.182,00
20.12.2024 17,62 17,99 17,58 17,84 0,17% 13.680.632,00
19.12.2024 18,14 18,32 17,67 17,81 -1,87% 3.239.158,00
18.12.2024 18,62 18,87 18,10 18,15 -2,73% 2.304.599,00
17.12.2024 18,85 19,01 18,50 18,66 -1,11% 2.113.779,00
16.12.2024 18,83 19,18 18,77 18,87 0,00% 2.680.680,00
13.12.2024 19,22 19,31 18,71 18,87 -2,33% 2.103.276,00
12.12.2024 19,11 19,37 19,00 19,32 0,68% 1.601.621,00
11.12.2024 19,11 19,23 18,96 19,19 0,84% 1.883.843,00
10.12.2024 19,07 19,44 18,99 19,03 -0,52% 2.026.978,00
09.12.2024 19,44 19,47 19,11 19,13 -1,19% 1.592.657,00
06.12.2024 19,92 20,00 19,33 19,36 -2,02% 2.237.684,00
05.12.2024 19,79 19,95 19,69 19,76 -0,50% 2.163.780,00
04.12.2024 18,71 20,22 18,62 19,86 5,64% 5.934.814,00
03.12.2024 18,92 18,94 18,69 18,80 -0,63% 2.232.296,00
02.12.2024 18,93 19,19 18,79 18,92 -0,53% 2.588.684,00
29.11.2024 18,90 19,10 18,88 19,02 1,44% 1.504.225,00
27.11.2024 18,79 18,90 18,62 18,75 0,64% 3.023.615,00
26.11.2024 19,09 19,09 18,41 18,63 -2,31% 3.785.351,00
25.11.2024 18,95 19,45 18,92 19,07 2,03% 4.623.377,00
22.11.2024 18,50 18,71 18,35 18,69 1,85% 12.355.797,00
20.11.2024 18,24 18,52 18,16 18,35 0,22% 6.820.969,00
19.11.2024 18,25 18,57 17,96 18,31 -0,60% 5.456.259,00
18.11.2024 18,62 18,70 18,36 18,42 -1,34% 2.788.138,00
15.11.2024 19,02 19,19 18,65 18,67 -1,69% 2.686.247,00
14.11.2024 18,78 19,18 18,78 18,99 1,06% 1.682.405,00
13.11.2024 18,97 19,18 18,77 18,79 -0,27% 2.474.231,00
12.11.2024 19,28 19,38 18,80 18,84 -3,16% 3.128.384,00
11.11.2024 19,61 19,74 19,40 19,46 -0,49% 1.957.233,00
08.11.2024 19,27 19,92 19,21 19,55 0,88% 2.182.851,00
07.11.2024 18,97 19,50 18,95 19,38 3,09% 3.243.459,00
06.11.2024 20,40 20,43 18,69 18,80 -6,98% 4.343.848,00
05.11.2024 19,94 20,30 19,80 20,21 0,95% 2.297.708,00
04.11.2024 19,90 20,29 19,86 20,02 0,55% 1.968.782,00