20,200€
-2,84%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 17,78 | 17,88 | 17,61 | 17,75 | -0,08% | 24,00 |
| 26.11.2024 | 18,21 | 18,23 | 17,56 | 17,77 | -2,23% | 367,00 |
| 25.11.2024 | 17,92 | 18,54 | 17,80 | 18,17 | 1,32% | 455,00 |
| 22.11.2024 | 17,57 | 17,94 | 17,52 | 17,93 | 2,44% | 1.151,00 |
| 21.11.2024 | 17,40 | 17,71 | 17,37 | 17,51 | 0,55% | 191,00 |
| 20.11.2024 | 17,34 | 17,57 | 17,25 | 17,41 | 0,61% | 54,00 |
| 19.11.2024 | 17,40 | 17,54 | 16,98 | 17,31 | -0,63% | 235,00 |
| 18.11.2024 | 17,72 | 17,88 | 17,34 | 17,42 | -1,78% | 600,00 |
| 15.11.2024 | 17,92 | 18,21 | 17,73 | 17,73 | -1,70% | 21,00 |
| 14.11.2024 | 17,79 | 18,18 | 17,78 | 18,04 | 1,31% | - |
| 13.11.2024 | 17,70 | 18,14 | 17,60 | 17,81 | 0,47% | 200,00 |
| 12.11.2024 | 18,37 | 18,37 | 17,71 | 17,72 | -2,88% | 218,00 |
| 11.11.2024 | 18,28 | 18,55 | 18,18 | 18,25 | 0,12% | 762,00 |
| 08.11.2024 | 17,98 | 18,60 | 17,85 | 18,23 | 1,50% | 380,00 |
| 07.11.2024 | 17,52 | 18,08 | 17,37 | 17,96 | 2,51% | 1.413,00 |
| 06.11.2024 | 19,09 | 19,25 | 17,41 | 17,52 | -5,34% | 1.730,00 |
| 05.11.2024 | 18,42 | 18,57 | 18,19 | 18,50 | 0,71% | 640,00 |
| 04.11.2024 | 18,27 | 18,60 | 18,16 | 18,37 | 0,07% | 726,00 |
| 01.11.2024 | 18,78 | 18,94 | 18,26 | 18,36 | -2,09% | 26,00 |
| 31.10.2024 | 18,69 | 18,90 | 18,23 | 18,75 | 0,05% | 1.860,00 |
| 30.10.2024 | 18,32 | 18,82 | 18,13 | 18,74 | 2,14% | 180,00 |
| 29.10.2024 | 18,24 | 18,57 | 18,14 | 18,35 | 1,80% | 1.480,00 |
| 28.10.2024 | 17,67 | 18,29 | 17,53 | 18,03 | 2,44% | 230,00 |
| 25.10.2024 | 17,15 | 17,82 | 17,07 | 17,60 | 2,51% | 10,00 |
| 24.10.2024 | 17,08 | 17,36 | 16,58 | 17,17 | 4,17% | 130,00 |
| 23.10.2024 | 16,71 | 16,88 | 16,42 | 16,48 | -1,76% | 45,00 |
| 22.10.2024 | 16,99 | 17,07 | 16,75 | 16,77 | -1,50% | 101,00 |
| 21.10.2024 | 17,54 | 17,68 | 17,02 | 17,03 | -2,92% | 308,00 |
| 18.10.2024 | 17,19 | 17,54 | 17,13 | 17,54 | 1,86% | 415,00 |
| 17.10.2024 | 17,21 | 17,41 | 17,11 | 17,22 | 0,01% | 277,00 |
| 16.10.2024 | 17,12 | 17,37 | 17,03 | 17,22 | 0,53% | 25,00 |
| 15.10.2024 | 17,37 | 17,53 | 17,07 | 17,13 | -1,17% | 1.602,00 |
| 14.10.2024 | 17,58 | 17,63 | 17,03 | 17,33 | -1,23% | 164,00 |
| 11.10.2024 | 17,67 | 17,78 | 17,53 | 17,55 | -0,79% | 274,00 |
| 10.10.2024 | 17,60 | 17,77 | 17,50 | 17,69 | 0,31% | 643,00 |
| 09.10.2024 | 17,53 | 17,68 | 17,45 | 17,63 | 0,51% | 419,00 |
| 08.10.2024 | 17,61 | 17,69 | 17,26 | 17,54 | -0,45% | 164,00 |
| 07.10.2024 | 17,52 | 17,64 | 17,31 | 17,62 | 0,34% | 35,00 |
| 04.10.2024 | 17,22 | 17,69 | 17,20 | 17,56 | 2,06% | 18,00 |
| 03.10.2024 | 17,18 | 17,24 | 16,97 | 17,21 | 0,12% | 120,00 |
| 02.10.2024 | 17,24 | 17,38 | 17,14 | 17,19 | -0,61% | 8,00 |
| 01.10.2024 | 17,05 | 17,33 | 16,99 | 17,29 | 1,01% | 167,00 |
| 30.09.2024 | 17,03 | 17,13 | 16,90 | 17,12 | 0,34% | 36,00 |