Mattel Inc.
[WKN: 851704 | ISIN: US5770811025]
Aktienkurse
18,660$ -0,43%
Echtzeit-Aktienkurs Mattel Inc.
Bid: Ask:

Aktienkurse zur Mattel Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.06.2025 18,73 18,98 18,52 18,66 -0,43% 2.492.631,00
03.06.2025 18,54 18,87 18,26 18,74 0,92% 2.673.716,00
02.06.2025 18,89 18,92 18,39 18,57 -1,85% 3.270.013,00
30.05.2025 19,32 19,32 18,79 18,92 -2,42% 3.777.601,00
29.05.2025 19,04 19,39 18,98 19,39 1,89% 2.693.454,00
28.05.2025 19,49 19,50 18,98 19,03 -2,36% 3.341.268,00
27.05.2025 19,16 19,51 18,91 19,49 2,52% 3.227.788,00
23.05.2025 18,90 19,20 18,88 19,01 -2,21% 2.876.274,00
22.05.2025 19,29 19,48 19,23 19,44 0,62% 2.731.255,00
21.05.2025 19,52 19,69 19,32 19,32 -2,57% 2.510.112,00
20.05.2025 20,03 20,15 19,72 19,83 -0,85% 2.458.425,00
19.05.2025 19,80 20,28 19,78 20,00 -0,50% 3.922.281,00
16.05.2025 20,05 20,27 20,01 20,10 -0,20% 4.265.388,00
15.05.2025 19,88 20,20 19,79 20,14 1,82% 5.007.909,00
14.05.2025 19,58 19,80 19,46 19,78 0,56% 5.235.336,00
13.05.2025 19,10 19,80 18,91 19,67 3,53% 8.022.470,00
12.05.2025 18,48 19,15 18,44 19,00 10,21% 6.748.020,00
09.05.2025 17,38 17,50 17,17 17,24 -0,17% 3.024.264,00
08.05.2025 17,59 17,73 16,51 17,27 -0,92% 7.580.131,00
07.05.2025 16,84 17,52 16,66 17,43 4,68% 8.017.650,00
06.05.2025 15,99 16,94 15,75 16,65 2,78% 7.634.605,00
05.05.2025 16,13 16,43 16,11 16,20 -1,10% 5.452.424,00
02.05.2025 16,15 16,42 15,98 16,38 3,21% 5.877.369,00
01.05.2025 15,88 16,12 15,74 15,87 -0,06% 4.808.931,00
30.04.2025 15,61 15,92 15,34 15,88 0,83% 3.939.927,00
29.04.2025 15,63 15,94 15,58 15,75 0,19% 2.958.337,00
28.04.2025 15,75 16,01 15,59 15,72 0,26% 3.759.817,00
25.04.2025 15,85 15,85 15,48 15,68 -0,57% 3.684.076,00
24.04.2025 15,40 15,90 15,40 15,77 3,55% 5.115.592,00
23.04.2025 15,12 15,86 15,01 15,23 4,46% 5.735.211,00
22.04.2025 14,78 15,02 14,53 14,58 0,21% 3.936.862,00
21.04.2025 14,65 14,72 14,26 14,55 -1,89% 3.522.845,00
17.04.2025 14,62 14,96 14,52 14,83 1,30% 4.774.117,00
16.04.2025 14,95 15,03 14,49 14,64 -1,88% 4.977.334,00
15.04.2025 15,16 15,43 14,75 14,92 -2,10% 4.264.898,00
14.04.2025 15,36 15,54 14,80 15,24 1,33% 5.459.521,00
11.04.2025 14,56 15,04 13,95 15,04 1,86% 6.031.194,00
10.04.2025 15,31 15,34 14,26 14,77 -6,90% 6.137.114,00
09.04.2025 14,39 16,23 14,06 15,86 7,96% 9.254.472,00
08.04.2025 16,39 16,39 14,57 14,69 -6,97% 5.596.266,00
07.04.2025 15,97 16,92 15,52 15,79 -3,95% 6.546.487,00
04.04.2025 16,00 16,78 15,44 16,44 -0,84% 10.111.646,00
03.04.2025 18,57 18,61 16,57 16,58 -16,56% 9.847.222,00
02.04.2025 19,30 19,91 19,23 19,87 2,26% 2.967.641,00
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