13,808€
-0,40%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,93 | 13,96 | 13,61 | 13,80 | -0,47% | 135,00 |
| 24.04.2025 | 13,39 | 13,98 | 13,29 | 13,86 | 2,93% | 1.868,00 |
| 23.04.2025 | 13,20 | 14,00 | 12,90 | 13,47 | 5,46% | 5.422,00 |
| 22.04.2025 | 12,59 | 13,09 | 12,59 | 12,77 | -2,05% | 1.282,00 |
| 17.04.2025 | 12,99 | 13,17 | 12,71 | 13,04 | 1,42% | 489,00 |
| 16.04.2025 | 13,00 | 13,20 | 12,71 | 12,86 | -2,78% | - |
| 15.04.2025 | 13,40 | 13,64 | 13,08 | 13,22 | -1,42% | 455,00 |
| 14.04.2025 | 13,27 | 13,69 | 13,03 | 13,41 | 1,44% | 1.271,00 |
| 11.04.2025 | 13,21 | 13,27 | 12,29 | 13,22 | 0,47% | 1.366,00 |
| 10.04.2025 | 14,40 | 14,45 | 12,73 | 13,16 | -9,34% | 1.080,00 |
| 09.04.2025 | 13,05 | 14,80 | 12,74 | 14,52 | 8,54% | 897,00 |
| 08.04.2025 | 14,63 | 15,08 | 13,29 | 13,37 | -7,70% | 260,00 |
| 07.04.2025 | 14,50 | 15,44 | 14,17 | 14,49 | -3,35% | 2.380,00 |
| 04.04.2025 | 14,91 | 15,27 | 14,08 | 14,99 | -0,61% | 1.104,00 |
| 03.04.2025 | 16,96 | 17,30 | 15,08 | 15,08 | -17,78% | 4.183,00 |
| 02.04.2025 | 17,98 | 18,35 | 17,80 | 18,35 | 1,83% | - |
| 01.04.2025 | 17,92 | 18,20 | 17,85 | 18,02 | 0,19% | 254,00 |
| 31.03.2025 | 17,80 | 18,08 | 17,59 | 17,98 | 0,94% | 228,00 |
| 28.03.2025 | 18,12 | 18,23 | 17,75 | 17,81 | -1,66% | 900,00 |
| 27.03.2025 | 18,37 | 18,43 | 18,10 | 18,11 | -1,46% | - |
| 26.03.2025 | 18,22 | 18,51 | 18,15 | 18,38 | 0,80% | 72,00 |
| 25.03.2025 | 18,68 | 18,70 | 18,13 | 18,24 | -2,37% | 50,00 |
| 24.03.2025 | 18,59 | 18,73 | 18,47 | 18,68 | 2,08% | 2.006,00 |
| 21.03.2025 | 18,50 | 18,67 | 18,15 | 18,30 | -0,83% | 1.788,00 |
| 20.03.2025 | 18,52 | 18,70 | 18,41 | 18,45 | -0,14% | 800,00 |
| 19.03.2025 | 18,26 | 18,59 | 18,22 | 18,48 | 1,30% | - |
| 18.03.2025 | 18,45 | 18,64 | 18,18 | 18,24 | -1,29% | 1.146,00 |
| 17.03.2025 | 18,10 | 18,55 | 18,01 | 18,48 | 1,79% | 752,00 |
| 14.03.2025 | 18,21 | 18,34 | 18,06 | 18,15 | 0,29% | 369,00 |
| 13.03.2025 | 18,83 | 18,95 | 18,10 | 18,10 | -3,86% | 362,00 |
| 12.03.2025 | 18,96 | 19,14 | 18,58 | 18,83 | -0,61% | 5.027,00 |
| 11.03.2025 | 18,92 | 19,13 | 18,63 | 18,94 | -0,03% | - |
| 10.03.2025 | 19,25 | 19,70 | 18,65 | 18,95 | -2,16% | 1.099,00 |
| 07.03.2025 | 19,11 | 19,42 | 18,87 | 19,36 | 1,07% | 222,00 |
| 06.03.2025 | 19,04 | 19,23 | 18,78 | 19,16 | 0,43% | 15,00 |
| 05.03.2025 | 19,34 | 19,44 | 18,69 | 19,08 | -1,10% | 170,00 |
| 04.03.2025 | 20,01 | 20,01 | 19,24 | 19,29 | -3,75% | 946,00 |
| 03.03.2025 | 20,39 | 20,52 | 19,93 | 20,04 | -2,34% | 439,00 |
| 28.02.2025 | 20,41 | 20,61 | 20,32 | 20,52 | 0,69% | 307,00 |
| 27.02.2025 | 20,33 | 20,60 | 20,19 | 20,38 | 0,59% | 431,00 |
| 26.02.2025 | 20,59 | 20,67 | 20,15 | 20,26 | -1,24% | 262,00 |
| 25.02.2025 | 20,24 | 20,78 | 20,07 | 20,52 | 1,36% | 740,00 |
| 24.02.2025 | 20,23 | 20,41 | 20,07 | 20,24 | 0,15% | 488,00 |
| 21.02.2025 | 20,78 | 20,92 | 20,04 | 20,21 | -2,79% | 1.152,00 |
| 20.02.2025 | 20,74 | 21,07 | 20,73 | 20,79 | -0,55% | 513,00 |
| 19.02.2025 | 20,86 | 20,95 | 20,70 | 20,91 | 0,24% | 148,00 |
| 18.02.2025 | 20,94 | 21,09 | 20,63 | 20,86 | -0,29% | 2.085,00 |
| 17.02.2025 | 20,89 | 20,99 | 20,79 | 20,92 | 0,05% | 466,00 |
| 14.02.2025 | 20,97 | 21,01 | 20,50 | 20,91 | -0,10% | 1.782,00 |
| 13.02.2025 | 20,86 | 21,18 | 20,68 | 20,93 | 0,10% | 1.271,00 |
| 12.02.2025 | 21,03 | 21,29 | 20,69 | 20,91 | -0,92% | 4.414,00 |
| 11.02.2025 | 20,60 | 21,12 | 20,38 | 21,10 | 2,08% | 4.792,00 |
| 10.02.2025 | 20,86 | 21,14 | 20,27 | 20,67 | -0,70% | 1.022,00 |
| 07.02.2025 | 20,30 | 20,88 | 20,26 | 20,82 | 0,82% | 2.586,00 |
| 06.02.2025 | 20,09 | 21,08 | 19,50 | 20,65 | 3,47% | 7.722,00 |
| 05.02.2025 | 19,05 | 20,43 | 19,05 | 19,95 | 14,46% | 18.945,00 |
| 04.02.2025 | 17,27 | 17,63 | 17,11 | 17,43 | 0,91% | - |
| 03.02.2025 | 17,93 | 18,24 | 17,24 | 17,28 | -3,88% | 667,00 |
| 31.01.2025 | 18,38 | 18,50 | 17,96 | 17,97 | -2,00% | 243,00 |
| 30.01.2025 | 18,07 | 18,41 | 17,93 | 18,34 | 1,59% | - |
| 29.01.2025 | 17,97 | 18,33 | 17,87 | 18,05 | 0,84% | 1.939,00 |
| 28.01.2025 | 17,74 | 17,95 | 17,59 | 17,90 | 0,99% | 308,00 |
| 27.01.2025 | 17,24 | 17,78 | 17,06 | 17,73 | 2,31% | 1.058,00 |
| 24.01.2025 | 17,32 | 17,42 | 17,19 | 17,33 | -0,36% | 426,00 |
| 23.01.2025 | 17,31 | 17,50 | 17,24 | 17,39 | 0,39% | 198,00 |
| 22.01.2025 | 17,30 | 17,44 | 17,17 | 17,32 | 0,07% | 52,00 |
| 21.01.2025 | 17,33 | 17,51 | 17,17 | 17,31 | 0,19% | 569,00 |
| 20.01.2025 | 17,40 | 17,41 | 17,22 | 17,28 | -1,12% | 63,00 |
| 17.01.2025 | 17,46 | 17,61 | 17,28 | 17,47 | 0,29% | 700,00 |
| 16.01.2025 | 17,38 | 17,54 | 17,17 | 17,42 | 0,40% | 107,00 |
| 15.01.2025 | 17,74 | 17,95 | 17,26 | 17,35 | -1,70% | 30,00 |
| 14.01.2025 | 18,00 | 18,10 | 17,48 | 17,65 | -2,01% | 167,00 |
| 13.01.2025 | 18,17 | 18,30 | 18,00 | 18,02 | -1,27% | 864,00 |
| 10.01.2025 | 17,90 | 18,30 | 17,60 | 18,25 | 2,13% | 30,00 |
| 09.01.2025 | 17,87 | 17,98 | 17,83 | 17,87 | 0,04% | 15,00 |
| 08.01.2025 | 17,67 | 17,88 | 17,47 | 17,86 | 1,20% | 600,00 |
| 07.01.2025 | 17,62 | 17,76 | 17,33 | 17,65 | -0,01% | 91,00 |
| 06.01.2025 | 17,35 | 17,95 | 17,16 | 17,65 | 1,42% | 540,00 |
| 03.01.2025 | 17,28 | 17,47 | 17,20 | 17,40 | 0,64% | 485,00 |
| 02.01.2025 | 17,18 | 17,38 | 17,12 | 17,29 | 1,42% | 336,00 |
| 30.12.2024 | 17,26 | 17,27 | 17,05 | 17,05 | -1,12% | 76,00 |
| 27.12.2024 | 17,20 | 17,44 | 17,16 | 17,24 | 0,61% | 940,00 |
| 23.12.2024 | 17,17 | 17,21 | 16,90 | 17,14 | 0,04% | 162,00 |
| 20.12.2024 | 17,16 | 17,22 | 16,90 | 17,13 | -0,31% | 1.102,00 |
| 19.12.2024 | 17,50 | 17,61 | 17,05 | 17,18 | -1,95% | 812,00 |
| 18.12.2024 | 17,79 | 17,96 | 17,49 | 17,53 | -1,52% | 401,00 |
| 17.12.2024 | 17,93 | 18,06 | 17,62 | 17,80 | -0,81% | 1.520,00 |
| 16.12.2024 | 18,05 | 18,25 | 17,88 | 17,94 | -0,18% | 374,00 |
| 13.12.2024 | 18,47 | 18,50 | 17,82 | 17,97 | -2,71% | 19,00 |
| 12.12.2024 | 18,22 | 18,50 | 18,07 | 18,47 | 0,87% | 48,00 |
| 11.12.2024 | 18,08 | 18,33 | 17,94 | 18,31 | 1,44% | 376,00 |
| 10.12.2024 | 18,12 | 18,51 | 18,03 | 18,05 | -0,41% | 681,00 |
| 09.12.2024 | 18,28 | 18,44 | 18,12 | 18,13 | -0,98% | 1.494,00 |
| 06.12.2024 | 18,61 | 18,88 | 18,30 | 18,31 | -1,93% | 1.431,00 |
| 05.12.2024 | 19,02 | 19,02 | 18,62 | 18,67 | -0,76% | 1.687,00 |
| 04.12.2024 | 17,91 | 19,18 | 17,76 | 18,81 | 5,27% | 111,00 |
| 03.12.2024 | 18,03 | 18,03 | 17,78 | 17,87 | -0,82% | 549,00 |
| 02.12.2024 | 18,01 | 18,28 | 17,92 | 18,02 | 0,11% | 59,00 |
| 29.11.2024 | 17,77 | 18,08 | 17,74 | 18,00 | 1,02% | 437,00 |
| 28.11.2024 | 17,80 | 17,88 | 17,71 | 17,81 | 0,35% | 280,00 |