16,033€
0,14%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,00 | 16,24 | 15,83 | 16,04 | 0,19% | 518,00 |
| 04.09.2025 | 15,64 | 16,02 | 15,56 | 16,01 | 2,41% | 82,00 |
| 03.09.2025 | 15,54 | 15,73 | 15,49 | 15,63 | 0,40% | - |
| 02.09.2025 | 15,59 | 15,61 | 15,36 | 15,57 | -0,13% | - |
| 01.09.2025 | 15,62 | 15,69 | 15,48 | 15,59 | -0,32% | 2.168,00 |
| 29.08.2025 | 15,80 | 15,83 | 15,48 | 15,64 | -1,04% | 1.162,00 |
| 28.08.2025 | 15,95 | 15,99 | 15,56 | 15,81 | -0,91% | 295,00 |
| 27.08.2025 | 15,96 | 16,17 | 15,94 | 15,95 | 0,13% | 160,00 |
| 26.08.2025 | 15,70 | 16,05 | 15,63 | 15,93 | 1,26% | 1.255,00 |
| 25.08.2025 | 15,76 | 15,76 | 15,52 | 15,73 | 0,46% | 436,00 |
| 22.08.2025 | 15,34 | 15,72 | 15,30 | 15,66 | 2,29% | 250,00 |
| 21.08.2025 | 15,19 | 15,33 | 15,05 | 15,31 | 0,72% | 131,00 |
| 20.08.2025 | 15,14 | 15,29 | 14,94 | 15,20 | 0,26% | 3,00 |
| 19.08.2025 | 15,38 | 15,56 | 15,16 | 15,16 | -1,49% | 117,00 |
| 18.08.2025 | 15,63 | 15,73 | 15,36 | 15,39 | -1,03% | 33,00 |
| 15.08.2025 | 15,80 | 15,82 | 15,45 | 15,55 | -0,89% | 4.711,00 |
| 14.08.2025 | 15,60 | 15,74 | 15,45 | 15,69 | 0,45% | - |
| 13.08.2025 | 15,35 | 15,62 | 15,28 | 15,62 | 1,56% | 205,00 |
| 12.08.2025 | 14,93 | 15,38 | 14,91 | 15,38 | 2,91% | 280,00 |
| 11.08.2025 | 14,71 | 15,03 | 14,70 | 14,95 | 1,55% | 299,00 |
| 08.08.2025 | 14,86 | 14,92 | 14,69 | 14,72 | -0,76% | - |
| 07.08.2025 | 14,83 | 15,00 | 14,69 | 14,83 | -0,12% | 462,00 |
| 06.08.2025 | 14,74 | 14,96 | 14,65 | 14,85 | 1,16% | 41,00 |
| 05.08.2025 | 14,76 | 14,85 | 14,64 | 14,68 | -0,15% | 50,00 |
| 04.08.2025 | 14,63 | 14,82 | 14,59 | 14,70 | 0,84% | - |
| 01.08.2025 | 14,84 | 14,84 | 14,52 | 14,58 | -2,20% | 663,00 |
| 31.07.2025 | 15,03 | 15,04 | 14,72 | 14,91 | -0,77% | - |
| 30.07.2025 | 15,10 | 15,25 | 14,96 | 15,02 | -0,36% | 155,00 |
| 29.07.2025 | 15,24 | 15,35 | 14,94 | 15,08 | -1,08% | 1.172,00 |
| 28.07.2025 | 14,97 | 15,36 | 14,85 | 15,24 | 2,32% | 3.553,00 |
| 25.07.2025 | 14,62 | 14,90 | 14,38 | 14,90 | 3,24% | 2.993,00 |
| 24.07.2025 | 16,38 | 16,53 | 14,43 | 14,43 | -15,89% | 2.389,00 |
| 23.07.2025 | 17,01 | 17,34 | 16,82 | 17,15 | 1,27% | 1.983,00 |
| 22.07.2025 | 17,02 | 17,36 | 16,91 | 16,94 | -0,41% | 850,00 |
| 21.07.2025 | 16,68 | 17,01 | 16,59 | 17,01 | 1,96% | 215,00 |
| 18.07.2025 | 16,82 | 16,83 | 16,48 | 16,68 | -0,76% | - |
| 17.07.2025 | 16,86 | 17,01 | 16,75 | 16,81 | -0,21% | - |
| 16.07.2025 | 16,73 | 16,97 | 16,48 | 16,84 | 0,21% | 356,00 |
| 15.07.2025 | 17,08 | 17,24 | 16,79 | 16,81 | -1,61% | 724,00 |
| 14.07.2025 | 17,10 | 17,15 | 16,92 | 17,08 | 0,06% | 12,00 |
| 11.07.2025 | 17,24 | 17,26 | 16,92 | 17,07 | -1,22% | - |
| 10.07.2025 | 17,13 | 17,49 | 17,10 | 17,28 | 0,54% | 97,00 |
| 09.07.2025 | 17,13 | 17,41 | 17,00 | 17,19 | 0,34% | 50,00 |
| 08.07.2025 | 17,04 | 17,28 | 16,92 | 17,13 | 0,38% | 20,00 |
| 07.07.2025 | 17,29 | 17,40 | 17,06 | 17,07 | -0,90% | 60,00 |
| 04.07.2025 | 17,27 | 17,28 | 17,20 | 17,22 | -0,66% | - |
| 03.07.2025 | 17,42 | 17,63 | 17,28 | 17,34 | -0,40% | 267,00 |
| 02.07.2025 | 17,18 | 17,46 | 16,98 | 17,41 | 1,55% | 331,00 |
| 01.07.2025 | 16,80 | 17,29 | 16,62 | 17,14 | 2,33% | 17,00 |
| 30.06.2025 | 16,91 | 17,06 | 16,61 | 16,75 | -1,09% | 61,00 |
| 27.06.2025 | 16,69 | 16,95 | 16,61 | 16,94 | 1,85% | 990,00 |
| 26.06.2025 | 16,44 | 16,65 | 16,34 | 16,63 | 1,22% | - |
| 25.06.2025 | 16,77 | 16,80 | 16,41 | 16,43 | -1,93% | - |
| 24.06.2025 | 16,59 | 16,80 | 16,51 | 16,75 | 1,48% | - |
| 23.06.2025 | 16,53 | 16,64 | 16,20 | 16,51 | -0,24% | 2,00 |
| 20.06.2025 | 16,42 | 16,61 | 16,24 | 16,55 | 1,24% | - |
| 19.06.2025 | 16,52 | 16,52 | 16,35 | 16,35 | -1,10% | - |
| 18.06.2025 | 16,40 | 16,68 | 16,38 | 16,53 | 0,67% | - |
| 17.06.2025 | 16,66 | 16,67 | 16,29 | 16,42 | -1,94% | 85,00 |
| 16.06.2025 | 16,30 | 16,75 | 16,27 | 16,74 | 2,95% | 696,00 |
| 13.06.2025 | 16,52 | 16,76 | 16,19 | 16,26 | -2,43% | 30,00 |
| 12.06.2025 | 16,64 | 16,91 | 16,44 | 16,67 | -0,57% | 737,00 |
| 11.06.2025 | 16,84 | 16,99 | 16,66 | 16,76 | -0,71% | 25,00 |
| 10.06.2025 | 16,68 | 16,97 | 16,62 | 16,88 | 1,17% | 157,00 |
| 09.06.2025 | 16,49 | 16,87 | 16,49 | 16,69 | 0,75% | - |
| 06.06.2025 | 16,25 | 16,58 | 16,25 | 16,56 | 2,29% | 1.563,00 |
| 05.06.2025 | 16,35 | 16,48 | 16,16 | 16,19 | -1,10% | 1,00 |
| 04.06.2025 | 16,49 | 16,53 | 16,21 | 16,37 | -0,82% | 350,00 |
| 03.06.2025 | 16,20 | 16,58 | 16,04 | 16,51 | 1,65% | - |
| 02.06.2025 | 16,58 | 16,61 | 16,10 | 16,24 | -2,62% | 146,00 |
| 30.05.2025 | 17,13 | 17,17 | 16,57 | 16,68 | -2,20% | 226,00 |
| 29.05.2025 | 17,18 | 17,18 | 16,72 | 17,05 | 1,22% | - |
| 28.05.2025 | 17,21 | 17,28 | 16,82 | 16,85 | -2,04% | - |
| 27.05.2025 | 16,86 | 17,21 | 16,65 | 17,20 | 1,87% | 195,00 |
| 26.05.2025 | 16,79 | 16,90 | 16,78 | 16,88 | 0,84% | 83,00 |
| 23.05.2025 | 17,16 | 17,20 | 16,70 | 16,74 | -2,87% | 63,00 |
| 22.05.2025 | 17,05 | 17,27 | 16,98 | 17,24 | 0,88% | - |
| 21.05.2025 | 17,43 | 17,45 | 17,05 | 17,09 | -2,82% | 56,00 |
| 20.05.2025 | 17,74 | 17,95 | 17,49 | 17,58 | -1,21% | 312,00 |
| 19.05.2025 | 17,93 | 18,03 | 17,39 | 17,80 | -1,25% | 879,00 |
| 16.05.2025 | 17,93 | 18,11 | 17,93 | 18,02 | 0,11% | - |
| 15.05.2025 | 17,58 | 18,06 | 17,52 | 18,00 | 1,61% | 10,00 |
| 14.05.2025 | 17,59 | 17,73 | 17,36 | 17,72 | 0,81% | 698,00 |
| 13.05.2025 | 17,06 | 17,69 | 16,96 | 17,58 | 2,64% | 73,00 |
| 12.05.2025 | 15,65 | 17,22 | 15,58 | 17,12 | 11,77% | 2.945,00 |
| 09.05.2025 | 15,38 | 15,47 | 15,21 | 15,32 | -0,52% | 162,00 |
| 08.05.2025 | 15,51 | 15,69 | 14,67 | 15,40 | -0,19% | 73,00 |
| 07.05.2025 | 14,91 | 15,49 | 14,70 | 15,43 | 5,29% | 1.268,00 |
| 06.05.2025 | 14,10 | 14,95 | 13,50 | 14,66 | 2,39% | 4.826,00 |
| 05.05.2025 | 14,37 | 14,55 | 14,19 | 14,31 | -1,24% | 3.087,00 |
| 02.05.2025 | 14,02 | 14,52 | 13,92 | 14,49 | 3,35% | 651,00 |
| 30.04.2025 | 13,82 | 14,04 | 13,50 | 14,02 | 1,30% | 180,00 |
| 29.04.2025 | 13,81 | 13,99 | 13,65 | 13,84 | 0,44% | 1.611,00 |
| 28.04.2025 | 13,71 | 14,08 | 13,66 | 13,78 | -0,11% | 959,00 |
| 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% | - |