17,043€
0,18%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 17,07 | 17,27 | 16,88 | 17,06 | 0,28% | 10,00 |
| 26.09.2024 | 16,89 | 17,28 | 16,88 | 17,01 | 0,81% | 496,00 |
| 25.09.2024 | 17,06 | 17,15 | 16,76 | 16,88 | -1,55% | 40,00 |
| 24.09.2024 | 17,22 | 17,39 | 17,11 | 17,14 | -0,55% | 68,00 |
| 23.09.2024 | 17,25 | 17,41 | 17,11 | 17,24 | 0,07% | 265,00 |
| 20.09.2024 | 17,49 | 17,53 | 17,00 | 17,22 | -1,68% | 190,00 |
| 19.09.2024 | 17,56 | 17,78 | 17,39 | 17,52 | 0,16% | 180,00 |
| 18.09.2024 | 17,34 | 17,54 | 17,22 | 17,49 | 0,97% | 1,00 |
| 17.09.2024 | 17,09 | 17,39 | 17,09 | 17,32 | 1,33% | 295,00 |
| 16.09.2024 | 17,13 | 17,32 | 17,02 | 17,10 | -0,71% | 85,00 |
| 13.09.2024 | 16,70 | 17,29 | 16,61 | 17,22 | 2,87% | 74,00 |
| 12.09.2024 | 16,58 | 16,79 | 16,50 | 16,74 | 1,09% | 125,00 |
| 11.09.2024 | 16,76 | 16,86 | 16,36 | 16,56 | -1,95% | 1.858,00 |
| 10.09.2024 | 17,17 | 17,35 | 16,84 | 16,89 | -1,80% | 53,00 |
| 09.09.2024 | 16,69 | 17,25 | 16,46 | 17,20 | 3,27% | 186,00 |
| 06.09.2024 | 16,79 | 16,93 | 16,55 | 16,65 | -0,83% | 240,00 |
| 05.09.2024 | 16,88 | 16,94 | 16,68 | 16,79 | -0,50% | 14,00 |
| 04.09.2024 | 16,85 | 17,04 | 16,71 | 16,88 | -0,27% | 100,00 |
| 03.09.2024 | 17,14 | 17,21 | 16,89 | 16,92 | -1,31% | 535,00 |
| 02.09.2024 | 17,17 | 17,24 | 17,04 | 17,15 | -0,29% | 216,00 |
| 30.08.2024 | 17,30 | 17,42 | 17,12 | 17,20 | -0,51% | 89,00 |
| 29.08.2024 | 17,35 | 17,55 | 17,21 | 17,29 | -0,43% | - |
| 28.08.2024 | 17,52 | 17,56 | 17,31 | 17,36 | -0,62% | 1.232,00 |
| 27.08.2024 | 17,50 | 17,57 | 17,41 | 17,47 | -0,16% | 60,00 |
| 26.08.2024 | 17,48 | 17,67 | 17,45 | 17,50 | 0,43% | 72,00 |
| 23.08.2024 | 17,31 | 17,56 | 17,16 | 17,42 | 0,75% | 365,00 |
| 22.08.2024 | 17,29 | 17,44 | 17,20 | 17,29 | 0,01% | 122,00 |
| 21.08.2024 | 17,11 | 17,35 | 17,02 | 17,29 | 1,24% | 150,00 |
| 20.08.2024 | 17,22 | 17,27 | 17,07 | 17,08 | -0,74% | - |
| 19.08.2024 | 17,39 | 17,51 | 17,19 | 17,20 | -1,31% | - |
| 16.08.2024 | 17,65 | 17,75 | 17,42 | 17,43 | -1,08% | 440,00 |
| 15.08.2024 | 17,33 | 17,79 | 17,30 | 17,62 | 1,91% | 723,00 |
| 14.08.2024 | 17,17 | 17,50 | 16,95 | 17,29 | 0,83% | 560,00 |
| 13.08.2024 | 17,02 | 17,24 | 16,88 | 17,15 | 0,96% | 339,00 |
| 12.08.2024 | 17,37 | 17,41 | 16,98 | 16,99 | -2,22% | 445,00 |
| 09.08.2024 | 17,42 | 17,50 | 17,21 | 17,37 | -0,13% | - |
| 08.08.2024 | 16,93 | 17,46 | 16,87 | 17,39 | 2,44% | 1.305,00 |
| 07.08.2024 | 17,30 | 17,68 | 16,98 | 16,98 | -1,14% | - |
| 06.08.2024 | 16,81 | 17,40 | 16,76 | 17,17 | 2,57% | 131,00 |
| 05.08.2024 | 17,14 | 17,20 | 16,29 | 16,74 | -3,50% | 1.706,00 |
| 02.08.2024 | 17,66 | 17,66 | 17,09 | 17,35 | -2,36% | 1,00 |
| 01.08.2024 | 17,87 | 18,12 | 17,68 | 17,77 | -0,31% | 1.123,00 |
| 31.07.2024 | 18,12 | 18,21 | 17,79 | 17,83 | -1,82% | 593,00 |
| 30.07.2024 | 17,81 | 18,20 | 17,75 | 18,16 | 1,84% | 1.218,00 |
| 29.07.2024 | 17,64 | 17,87 | 17,48 | 17,83 | 1,01% | 1.773,00 |
| 26.07.2024 | 17,47 | 17,75 | 17,27 | 17,65 | 1,15% | 1.469,00 |
| 25.07.2024 | 17,49 | 17,70 | 17,27 | 17,45 | -0,06% | 1.510,00 |
| 24.07.2024 | 16,00 | 17,65 | 15,87 | 17,46 | 10,89% | 3.512,00 |
| 23.07.2024 | 17,37 | 17,57 | 15,74 | 15,75 | -8,27% | 2.625,00 |
| 22.07.2024 | 14,92 | 17,93 | 14,72 | 17,17 | 15,01% | 5.308,00 |
| 19.07.2024 | 15,20 | 15,28 | 14,92 | 14,93 | -1,70% | 178,00 |
| 18.07.2024 | 15,30 | 15,55 | 15,12 | 15,18 | -0,43% | 181,00 |
| 17.07.2024 | 15,61 | 15,66 | 15,22 | 15,25 | -2,18% | 7,00 |
| 16.07.2024 | 15,38 | 15,62 | 15,27 | 15,59 | 1,73% | 240,00 |
| 15.07.2024 | 15,47 | 15,54 | 15,23 | 15,32 | -0,45% | 886,00 |
| 12.07.2024 | 15,53 | 15,58 | 15,38 | 15,39 | -0,71% | 130,00 |
| 11.07.2024 | 15,05 | 15,51 | 14,95 | 15,50 | 3,02% | 50,00 |
| 10.07.2024 | 14,70 | 15,05 | 14,70 | 15,05 | 1,55% | 151,00 |
| 09.07.2024 | 15,01 | 15,05 | 14,68 | 14,82 | -1,20% | 46,00 |
| 08.07.2024 | 14,90 | 15,14 | 14,87 | 15,00 | 0,45% | 189,00 |
| 05.07.2024 | 15,04 | 15,25 | 14,73 | 14,93 | -0,71% | 284,00 |
| 04.07.2024 | 15,17 | 15,19 | 14,98 | 15,04 | -0,86% | 582,00 |
| 03.07.2024 | 15,12 | 15,18 | 14,89 | 15,17 | 0,20% | 133,00 |
| 02.07.2024 | 15,11 | 15,23 | 14,99 | 15,14 | 0,00% | 154,00 |
| 01.07.2024 | 15,14 | 15,21 | 15,03 | 15,14 | -0,36% | 39,00 |
| 28.06.2024 | 15,24 | 15,39 | 15,12 | 15,19 | -0,23% | 264,00 |
| 27.06.2024 | 15,16 | 15,41 | 15,00 | 15,23 | 0,20% | 16,00 |
| 26.06.2024 | 15,41 | 15,53 | 15,15 | 15,20 | -1,27% | 261,00 |
| 25.06.2024 | 16,06 | 16,08 | 15,37 | 15,39 | -4,01% | 1.936,00 |
| 24.06.2024 | 16,55 | 16,66 | 15,97 | 16,04 | -3,71% | 640,00 |
| 21.06.2024 | 15,97 | 16,74 | 15,88 | 16,65 | 4,18% | 1.152,00 |
| 20.06.2024 | 15,89 | 16,05 | 15,80 | 15,99 | 0,80% | 1.354,00 |
| 19.06.2024 | 15,88 | 15,90 | 15,83 | 15,86 | -0,24% | - |
| 18.06.2024 | 16,05 | 16,09 | 15,74 | 15,90 | -0,78% | 39,00 |
| 17.06.2024 | 16,19 | 16,19 | 15,85 | 16,02 | -0,33% | 30,00 |
| 14.06.2024 | 15,80 | 16,13 | 15,80 | 16,07 | 1,24% | 372,00 |
| 13.06.2024 | 16,01 | 16,05 | 15,80 | 15,88 | -0,87% | 316,00 |
| 12.06.2024 | 16,15 | 16,35 | 15,97 | 16,02 | -0,65% | 106,00 |
| 11.06.2024 | 16,18 | 16,24 | 15,96 | 16,12 | -0,71% | 989,00 |
| 10.06.2024 | 16,38 | 16,48 | 16,19 | 16,24 | -0,61% | 10,00 |
| 07.06.2024 | 16,34 | 16,45 | 16,12 | 16,34 | 0,12% | 230,00 |
| 06.06.2024 | 16,09 | 16,34 | 16,08 | 16,32 | 0,77% | 291,00 |
| 05.06.2024 | 16,29 | 16,41 | 15,93 | 16,19 | -0,38% | 1.416,00 |
| 04.06.2024 | 16,35 | 16,44 | 16,21 | 16,25 | -0,67% | - |
| 03.06.2024 | 16,44 | 16,56 | 16,32 | 16,36 | -0,12% | 17,00 |
| 31.05.2024 | 16,15 | 16,40 | 16,05 | 16,38 | 1,47% | 30,00 |
| 30.05.2024 | 16,12 | 16,30 | 15,94 | 16,15 | -0,71% | 1.489,00 |
| 29.05.2024 | 16,27 | 16,42 | 16,11 | 16,26 | -0,15% | 394,00 |
| 28.05.2024 | 16,14 | 16,36 | 15,99 | 16,29 | 0,74% | 307,00 |
| 27.05.2024 | 16,16 | 16,20 | 16,09 | 16,17 | -0,22% | 202,00 |
| 24.05.2024 | 16,23 | 16,29 | 16,04 | 16,20 | -0,06% | 313,00 |
| 23.05.2024 | 16,53 | 16,62 | 16,07 | 16,21 | -1,92% | 617,00 |
| 22.05.2024 | 16,84 | 16,88 | 16,51 | 16,53 | -1,88% | 360,00 |
| 21.05.2024 | 16,86 | 16,98 | 16,68 | 16,85 | -0,19% | 1.297,00 |
| 20.05.2024 | 17,13 | 17,19 | 16,88 | 16,88 | -1,45% | 25,00 |
| 17.05.2024 | 17,21 | 17,33 | 17,06 | 17,13 | -0,55% | 15,00 |
| 16.05.2024 | 17,29 | 17,37 | 17,13 | 17,22 | -0,35% | 217,00 |
| 15.05.2024 | 17,60 | 17,68 | 17,21 | 17,28 | -1,65% | 158,00 |
| 14.05.2024 | 17,43 | 17,63 | 17,26 | 17,57 | 0,89% | 89,00 |
| 13.05.2024 | 17,33 | 17,57 | 17,24 | 17,42 | 0,52% | 70,00 |